Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 418.76 | 420.23 | 415.43 | 418.72 | 299,205 | +0.23(+0.05%) |
Jul 03, 2024 | 420.17 | 422.66 | 416.79 | 418.49 | 127,051 | -2.29(-0.54%) |
Jul 02, 2024 | 423.03 | 427.50 | 417.12 | 420.78 | 189,377 | -3.86(-0.91%) |
Jul 01, 2024 | 426.51 | 427.00 | 413.01 | 424.64 | 358,780 | +1.98(+0.47%) |
Jun 28, 2024 | 427.72 | 431.03 | 419.73 | 422.66 | 435,290 | -3.56(-0.84%) |
Jun 27, 2024 | 423.00 | 427.51 | 420.18 | 426.22 | 339,249 | +3.58(+0.85%) |
Jun 26, 2024 | 420.61 | 423.30 | 416.72 | 422.64 | 407,880 | +3.48(+0.83%) |
Jun 25, 2024 | 415.43 | 421.91 | 411.61 | 419.16 | 299,601 | +8.13(+1.98%) |
Jun 24, 2024 | 414.15 | 414.15 | 406.45 | 411.03 | 326,848 | -3.73(-0.90%) |
Jun 21, 2024 | 408.69 | 414.84 | 401.42 | 414.76 | 492,972 | +6.07(+1.49%) |
Jun 20, 2024 | 429.34 | 430.20 | 407.00 | 408.69 | 447,620 | -20.16(-4.70%) |
Jun 18, 2024 | 417.00 | 429.22 | 413.78 | 428.85 | 439,206 | +11.47(+2.75%) |
Jun 17, 2024 | 402.22 | 417.47 | 399.15 | 417.38 | 372,497 | +18.59(+4.66%) |
Jun 14, 2024 | 404.71 | 405.46 | 396.42 | 398.79 | 278,205 | -8.01(-1.97%) |
Jun 13, 2024 | 412.16 | 414.99 | 403.00 | 406.80 | 273,272 | -4.19(-1.02%) |
Jun 12, 2024 | 400.68 | 412.26 | 396.23 | 410.99 | 420,671 | +13.84(+3.48%) |
Jun 11, 2024 | 394.85 | 398.99 | 388.20 | 397.15 | 344,719 | +1.52(+0.38%) |
Jun 10, 2024 | 380.09 | 396.44 | 377.24 | 395.63 | 419,212 | +11.84(+3.09%) |
Jun 07, 2024 | 386.28 | 389.47 | 379.00 | 383.79 | 305,239 | -2.05(-0.53%) |
Jun 06, 2024 | 402.44 | 406.66 | 382.29 | 385.84 | 505,367 | -16.60(-4.12%) |
Jun 05, 2024 | 381.44 | 410.95 | 378.73 | 402.44 | 1,087,839 | +23.91(+6.32%) |
Jun 04, 2024 | 375.88 | 378.58 | 367.91 | 378.53 | 284,721 | +1.91(+0.51%) |
Jun 03, 2024 | 369.19 | 377.39 | 363.07 | 376.62 | 458,098 | +7.97(+2.16%) |
May 31, 2024 | 389.79 | 389.79 | 362.03 | 368.65 | 680,782 | -17.32(-4.49%) |
May 30, 2024 | 386.99 | 387.72 | 382.05 | 385.97 | 251,738 | -1.05(-0.27%) |
May 29, 2024 | 383.59 | 390.74 | 381.12 | 387.02 | 314,980 | -2.58(-0.66%) |
May 28, 2024 | 386.29 | 394.25 | 378.80 | 389.60 | 564,151 | +5.71(+1.49%) |
May 24, 2024 | 383.18 | 386.80 | 380.65 | 383.89 | 293,131 | +2.77(+0.73%) |
May 23, 2024 | 381.03 | 383.39 | 376.90 | 381.12 | 278,417 | +2.58(+0.68%) |
May 22, 2024 | 381.90 | 381.90 | 373.82 | 378.54 | 361,418 | -1.80(-0.47%) |
May 21, 2024 | 382.12 | 384.65 | 380.02 | 380.34 | 389,081 | -2.50(-0.65%) |
May 20, 2024 | 387.09 | 389.95 | 381.58 | 382.84 | 279,815 | -3.44(-0.89%) |
May 17, 2024 | 389.32 | 390.03 | 385.09 | 386.28 | 269,000 | -2.69(-0.69%) |
May 16, 2024 | 388.29 | 394.83 | 388.12 | 388.97 | 300,062 | +0.01(+0.00%) |
May 15, 2024 | 387.51 | 391.74 | 385.89 | 388.96 | 320,549 | +1.94(+0.50%) |
May 14, 2024 | 376.79 | 390.37 | 375.99 | 387.02 | 448,812 | +9.81(+2.60%) |
May 13, 2024 | 390.69 | 390.69 | 375.57 | 377.21 | 539,123 | -12.59(-3.23%) |
May 10, 2024 | 398.57 | 400.76 | 387.23 | 389.80 | 321,230 | -7.77(-1.95%) |
May 09, 2024 | 394.18 | 397.76 | 388.54 | 397.56 | 208,124 | +3.83(+0.97%) |
May 08, 2024 | 394.73 | 400.73 | 391.66 | 393.74 | 258,056 | -3.88(-0.98%) |
May 07, 2024 | 394.73 | 399.25 | 391.55 | 397.62 | 416,836 | +2.00(+0.51%) |
May 06, 2024 | 391.47 | 400.51 | 391.08 | 395.62 | 571,999 | +7.29(+1.88%) |
May 03, 2024 | 386.31 | 390.88 | 380.88 | 388.33 | 510,969 | +7.01(+1.84%) |
May 02, 2024 | 387.77 | 390.45 | 379.08 | 381.32 | 666,047 | -2.78(-0.72%) |