Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 379.19 | 382.64 | 373.09 | 376.86 | 253,029 | -2.33(-0.61%) |
Jul 03, 2024 | 373.38 | 386.10 | 372.45 | 379.19 | 203,890 | +5.37(+1.44%) |
Jul 02, 2024 | 378.29 | 379.37 | 372.58 | 373.82 | 333,653 | -6.04(-1.59%) |
Jul 01, 2024 | 387.13 | 388.04 | 374.02 | 379.86 | 319,884 | -5.41(-1.40%) |
Jun 28, 2024 | 382.45 | 387.42 | 381.81 | 385.27 | 475,764 | +3.82(+1.00%) |
Jun 27, 2024 | 380.46 | 384.19 | 378.68 | 381.45 | 303,480 | +0.08(+0.02%) |
Jun 26, 2024 | 378.55 | 383.41 | 377.00 | 381.37 | 281,997 | +1.92(+0.51%) |
Jun 25, 2024 | 383.66 | 388.47 | 373.13 | 379.45 | 458,579 | -12.04(-3.08%) |
Jun 24, 2024 | 388.79 | 397.26 | 386.67 | 391.49 | 258,795 | +3.11(+0.80%) |
Jun 21, 2024 | 388.29 | 388.93 | 381.41 | 388.38 | 602,809 | +0.20(+0.05%) |
Jun 20, 2024 | 406.35 | 412.82 | 388.10 | 388.18 | 566,065 | -23.11(-5.62%) |
Jun 18, 2024 | 414.01 | 414.80 | 407.51 | 411.29 | 279,509 | -2.89(-0.70%) |
Jun 17, 2024 | 413.35 | 418.28 | 409.57 | 414.18 | 211,105 | -0.21(-0.05%) |
Jun 14, 2024 | 414.52 | 417.48 | 407.18 | 414.39 | 260,551 | -8.32(-1.97%) |
Jun 13, 2024 | 417.51 | 423.96 | 412.32 | 422.71 | 272,615 | +3.10(+0.74%) |
Jun 12, 2024 | 412.80 | 426.79 | 411.82 | 419.61 | 319,864 | +25.23(+6.40%) |
Jun 11, 2024 | 399.75 | 399.75 | 393.24 | 394.38 | 329,731 | -8.66(-2.15%) |
Jun 10, 2024 | 396.71 | 404.81 | 396.71 | 403.04 | 223,874 | +0.95(+0.24%) |
Jun 07, 2024 | 401.23 | 405.13 | 396.58 | 402.09 | 262,349 | -8.10(-1.97%) |
Jun 06, 2024 | 412.40 | 418.00 | 408.04 | 410.19 | 324,376 | -3.51(-0.85%) |
Jun 05, 2024 | 401.38 | 415.14 | 400.26 | 413.70 | 272,061 | +14.30(+3.58%) |
Jun 04, 2024 | 407.00 | 409.05 | 397.80 | 399.40 | 422,926 | -8.23(-2.02%) |
Jun 03, 2024 | 418.00 | 418.00 | 405.47 | 407.63 | 216,483 | -10.32(-2.47%) |
May 31, 2024 | 415.81 | 420.32 | 409.76 | 417.95 | 262,885 | +4.64(+1.12%) |
May 30, 2024 | 402.50 | 415.05 | 397.42 | 413.31 | 228,372 | +13.91(+3.48%) |
May 29, 2024 | 398.79 | 405.00 | 396.68 | 399.40 | 211,013 | -3.64(-0.90%) |
May 28, 2024 | 409.97 | 414.25 | 402.23 | 403.04 | 236,610 | -6.54(-1.60%) |
May 24, 2024 | 404.75 | 410.29 | 402.58 | 409.58 | 149,448 | +8.06(+2.01%) |
May 23, 2024 | 406.41 | 406.41 | 398.30 | 401.52 | 183,700 | -0.71(-0.18%) |
May 22, 2024 | 405.00 | 410.45 | 399.71 | 402.23 | 292,757 | -5.40(-1.32%) |
May 21, 2024 | 403.80 | 408.47 | 397.70 | 407.63 | 259,919 | +2.52(+0.62%) |
May 20, 2024 | 403.83 | 410.18 | 402.51 | 405.11 | 215,085 | +1.07(+0.26%) |
May 17, 2024 | 406.44 | 407.86 | 401.30 | 404.04 | 200,089 | -1.90(-0.47%) |
May 16, 2024 | 427.87 | 427.87 | 405.90 | 405.94 | 367,196 | -23.56(-5.49%) |
May 15, 2024 | 428.99 | 436.29 | 425.43 | 429.50 | 306,098 | +9.55(+2.27%) |
May 14, 2024 | 411.41 | 424.25 | 411.41 | 419.95 | 320,751 | +10.29(+2.51%) |
May 13, 2024 | 415.14 | 417.53 | 409.36 | 409.66 | 334,419 | -4.77(-1.15%) |
May 10, 2024 | 409.24 | 415.68 | 408.54 | 414.43 | 262,406 | +5.75(+1.41%) |
May 09, 2024 | 398.01 | 409.01 | 396.02 | 408.68 | 265,942 | +11.93(+3.01%) |
May 08, 2024 | 394.57 | 401.95 | 392.35 | 396.75 | 399,891 | +0.15(+0.04%) |
May 07, 2024 | 410.00 | 413.92 | 394.82 | 396.60 | 634,319 | -20.97(-5.02%) |
May 06, 2024 | 408.90 | 417.57 | 407.34 | 417.57 | 515,034 | +15.05(+3.74%) |
May 03, 2024 | 420.06 | 425.62 | 401.78 | 402.52 | 793,120 | -6.36(-1.56%) |
May 02, 2024 | 410.34 | 413.60 | 401.57 | 408.88 | 266,403 | +0.84(+0.21%) |