Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 480.12 | 483.10 | 479.30 | 481.61 | 26,197,762 | +1.24(+0.26%) |
Jun 26, 2024 | 478.55 | 480.92 | 478.13 | 480.37 | 22,840,934 | +0.99(+0.21%) |
Jun 25, 2024 | 476.07 | 479.68 | 475.12 | 479.38 | 29,573,558 | +5.42(+1.14%) |
Jun 24, 2024 | 478.18 | 479.93 | 473.82 | 473.96 | 37,708,928 | -5.46(-1.14%) |
Jun 21, 2024 | 480.43 | 481.77 | 477.91 | 479.42 | 39,568,672 | -1.29(-0.27%) |
Jun 20, 2024 | 485.65 | 486.07 | 478.86 | 480.71 | 33,927,360 | -3.73(-0.77%) |
Jun 18, 2024 | 484.24 | 485.13 | 482.66 | 484.44 | 24,480,918 | +0.15(+0.03%) |
Jun 17, 2024 | 478.70 | 486.09 | 477.38 | 484.29 | 37,087,616 | +5.86(+1.23%) |
Jun 14, 2024 | 475.76 | 478.50 | 475.30 | 478.43 | 23,410,026 | +2.47(+0.52%) |
Jun 13, 2024 | 476.96 | 477.63 | 473.67 | 475.96 | 25,866,636 | +2.57(+0.54%) |
Jun 12, 2024 | 471.24 | 475.74 | 470.54 | 473.40 | 34,536,940 | +6.12(+1.31%) |
Jun 11, 2024 | 462.81 | 467.40 | 461.30 | 467.28 | 22,061,104 | +3.19(+0.69%) |
Jun 10, 2024 | 461.09 | 464.45 | 460.80 | 464.09 | 20,778,360 | +1.87(+0.40%) |
Jun 07, 2024 | 462.27 | 465.00 | 461.11 | 462.23 | 26,379,054 | -0.41(-0.09%) |
Jun 06, 2024 | 463.48 | 463.80 | 461.46 | 462.63 | 21,985,992 | -0.16(-0.03%) |
Jun 05, 2024 | 457.25 | 462.88 | 453.69 | 462.80 | 33,851,748 | +9.15(+2.02%) |
Jun 04, 2024 | 452.15 | 454.85 | 450.42 | 453.65 | 23,779,548 | +1.24(+0.27%) |
Jun 03, 2024 | 453.85 | 454.86 | 447.19 | 452.41 | 33,068,150 | +2.42(+0.54%) |
May 31, 2024 | 451.06 | 451.76 | 442.35 | 450.00 | 56,199,520 | -0.84(-0.19%) |
May 30, 2024 | 454.78 | 454.92 | 449.50 | 450.83 | 30,809,984 | -4.88(-1.07%) |
May 29, 2024 | 454.76 | 457.51 | 454.64 | 455.72 | 29,744,830 | -3.24(-0.70%) |
May 28, 2024 | 458.45 | 459.01 | 455.97 | 458.95 | 26,391,184 | +1.73(+0.38%) |
May 24, 2024 | 454.57 | 458.50 | 452.85 | 457.22 | 29,717,764 | +4.28(+0.95%) |
May 23, 2024 | 459.82 | 459.85 | 451.13 | 452.94 | 40,924,728 | -2.05(-0.45%) |
May 22, 2024 | 455.34 | 456.10 | 452.36 | 454.99 | 25,100,108 | -0.09(-0.02%) |
May 21, 2024 | 452.32 | 455.27 | 452.12 | 455.08 | 23,224,382 | +0.89(+0.20%) |
May 20, 2024 | 451.26 | 454.86 | 451.07 | 454.19 | 24,688,276 | +3.15(+0.70%) |
May 17, 2024 | 451.39 | 452.00 | 448.83 | 451.04 | 35,884,536 | -0.22(-0.05%) |
May 16, 2024 | 451.99 | 453.97 | 451.09 | 451.26 | 34,881,096 | -0.92(-0.20%) |
May 15, 2024 | 447.72 | 452.43 | 446.19 | 452.18 | 41,412,968 | +6.96(+1.56%) |
May 14, 2024 | 441.95 | 445.76 | 441.76 | 445.22 | 34,636,164 | +2.85(+0.64%) |
May 13, 2024 | 443.29 | 443.39 | 440.95 | 442.38 | 23,040,594 | +1.02(+0.23%) |
May 10, 2024 | 441.84 | 443.61 | 439.80 | 441.36 | 27,159,706 | +1.04(+0.24%) |
May 09, 2024 | 439.63 | 440.90 | 437.76 | 440.32 | 24,577,266 | +0.96(+0.22%) |
May 08, 2024 | 436.98 | 440.78 | 436.86 | 439.36 | 24,934,170 | -0.26(-0.06%) |
May 07, 2024 | 440.00 | 441.27 | 438.88 | 439.62 | 31,757,560 | +0.07(+0.02%) |
May 06, 2024 | 436.61 | 439.64 | 435.83 | 439.55 | 30,245,192 | +4.76(+1.10%) |
May 03, 2024 | 433.75 | 435.79 | 431.93 | 434.79 | 48,592,420 | +8.57(+2.01%) |
May 02, 2024 | 424.63 | 427.13 | 419.96 | 426.22 | 36,649,228 | +5.37(+1.28%) |
May 01, 2024 | 422.48 | 429.46 | 419.99 | 420.85 | 52,235,364 | -3.06(-0.72%) |
Apr 30, 2024 | 430.47 | 431.87 | 423.84 | 423.92 | 43,673,388 | -8.15(-1.89%) |
Apr 29, 2024 | 432.44 | 433.07 | 429.30 | 432.06 | 30,047,348 | +1.75(+0.41%) |
Apr 26, 2024 | 426.94 | 431.86 | 426.24 | 430.32 | 41,941,664 | +6.54(+1.54%) |
Apr 25, 2024 | 418.57 | 424.65 | 417.48 | 423.78 | 57,397,252 | -2.06(-0.48%) |
Apr 24, 2024 | 427.52 | 429.05 | 423.53 | 425.83 | 50,092,176 | +1.44(+0.34%) |
Apr 23, 2024 | 420.10 | 425.60 | 418.21 | 424.40 | 44,312,728 | +6.24(+1.49%) |
Apr 22, 2024 | 416.65 | 420.51 | 413.28 | 418.16 | 48,000,100 | +4.16(+1.01%) |
Apr 19, 2024 | 421.55 | 422.08 | 412.42 | 413.99 | 76,173,208 | -8.75(-2.07%) |
Apr 18, 2024 | 425.81 | 427.56 | 422.16 | 422.74 | 46,552,056 | -2.43(-0.57%) |
Apr 17, 2024 | 432.41 | 432.43 | 424.23 | 425.17 | 56,800,384 | -5.25(-1.22%) |
Apr 16, 2024 | 430.22 | 433.07 | 429.02 | 430.42 | 47,655,512 | +0.04(+0.01%) |
Apr 15, 2024 | 441.36 | 441.45 | 429.53 | 430.38 | 63,713,056 | -7.20(-1.65%) |
Apr 12, 2024 | 440.40 | 441.54 | 436.19 | 437.57 | 53,750,240 | -7.09(-1.59%) |
Apr 11, 2024 | 439.56 | 445.62 | 437.26 | 444.66 | 45,480,616 | +6.99(+1.60%) |
Apr 10, 2024 | 436.31 | 438.54 | 435.59 | 437.68 | 61,840,428 | -3.85(-0.87%) |
Apr 09, 2024 | 442.26 | 442.54 | 436.75 | 441.53 | 39,544,204 | +1.63(+0.37%) |
Apr 08, 2024 | 440.71 | 441.80 | 438.50 | 439.90 | 28,172,768 | +0.13(+0.03%) |
Apr 05, 2024 | 436.09 | 442.47 | 435.27 | 439.77 | 54,836,560 | +5.12(+1.18%) |
Apr 04, 2024 | 445.62 | 446.24 | 434.42 | 434.65 | 57,405,060 | -6.75(-1.53%) |
Apr 03, 2024 | 438.26 | 443.30 | 438.25 | 441.40 | 39,961,168 | +0.99(+0.22%) |
Apr 02, 2024 | 439.38 | 440.73 | 437.33 | 440.41 | 44,357,920 | -3.83(-0.86%) |