Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 556.24 | 556.24 | 533.23 | 540.48 | 542,084 | -18.14(-3.25%) |
Jun 18, 2024 | 569.15 | 572.52 | 557.20 | 558.62 | 679,590 | -15.28(-2.66%) |
Jun 17, 2024 | 564.85 | 575.56 | 562.97 | 573.90 | 310,475 | +7.05(+1.24%) |
Jun 14, 2024 | 561.91 | 566.93 | 557.19 | 566.85 | 372,400 | -0.95(-0.17%) |
Jun 13, 2024 | 553.09 | 569.72 | 553.09 | 567.80 | 421,414 | +11.02(+1.98%) |
Jun 12, 2024 | 557.03 | 565.69 | 552.34 | 556.78 | 437,017 | +10.85(+1.99%) |
Jun 11, 2024 | 550.05 | 551.47 | 543.99 | 545.93 | 332,429 | -6.41(-1.16%) |
Jun 10, 2024 | 547.54 | 555.55 | 547.54 | 552.34 | 323,566 | +1.47(+0.27%) |
Jun 07, 2024 | 550.01 | 555.64 | 548.02 | 550.87 | 430,492 | -0.41(-0.07%) |
Jun 06, 2024 | 558.80 | 558.80 | 548.88 | 551.28 | 452,187 | -7.60(-1.36%) |
Jun 05, 2024 | 559.01 | 559.37 | 552.68 | 558.88 | 382,529 | +3.08(+0.55%) |
Jun 04, 2024 | 562.81 | 563.42 | 550.08 | 555.80 | 394,786 | -7.61(-1.35%) |
Jun 03, 2024 | 571.34 | 571.34 | 550.33 | 563.41 | 449,978 | -7.93(-1.39%) |
May 31, 2024 | 565.25 | 571.69 | 544.17 | 571.34 | 822,372 | +4.94(+0.87%) |
May 30, 2024 | 562.71 | 568.04 | 559.86 | 566.40 | 285,134 | +3.30(+0.59%) |
May 29, 2024 | 566.03 | 567.76 | 561.63 | 563.09 | 328,021 | -6.49(-1.14%) |
May 28, 2024 | 578.95 | 579.36 | 565.85 | 569.58 | 319,961 | -8.83(-1.53%) |
May 24, 2024 | 572.97 | 579.12 | 569.24 | 578.41 | 283,799 | +5.69(+0.99%) |
May 23, 2024 | 576.48 | 577.33 | 566.40 | 572.72 | 474,037 | +0.21(+0.04%) |
May 22, 2024 | 578.30 | 578.30 | 567.59 | 572.51 | 359,995 | -8.05(-1.39%) |
May 21, 2024 | 577.23 | 581.21 | 567.72 | 580.56 | 400,636 | -1.79(-0.31%) |
May 20, 2024 | 580.00 | 583.30 | 574.95 | 582.35 | 393,381 | +2.35(+0.40%) |
May 17, 2024 | 582.73 | 585.64 | 577.79 | 580.00 | 407,587 | -0.94(-0.16%) |
May 16, 2024 | 610.59 | 610.59 | 579.75 | 580.94 | 723,187 | -30.95(-5.06%) |
May 15, 2024 | 609.25 | 615.17 | 607.39 | 611.89 | 334,243 | +6.54(+1.08%) |
May 14, 2024 | 606.68 | 607.98 | 602.10 | 605.35 | 346,722 | -1.92(-0.32%) |
May 13, 2024 | 611.98 | 612.46 | 604.53 | 607.26 | 322,200 | -2.38(-0.39%) |
May 10, 2024 | 605.80 | 612.78 | 605.08 | 609.64 | 339,847 | +7.22(+1.20%) |
May 09, 2024 | 597.36 | 603.22 | 594.86 | 602.42 | 269,525 | +6.55(+1.10%) |
May 08, 2024 | 596.89 | 599.18 | 593.70 | 595.87 | 284,929 | -2.17(-0.36%) |
May 07, 2024 | 599.81 | 603.67 | 594.81 | 598.03 | 339,577 | -0.98(-0.16%) |
May 06, 2024 | 596.25 | 601.84 | 593.26 | 599.01 | 361,811 | +8.75(+1.48%) |
May 03, 2024 | 594.74 | 597.88 | 587.48 | 590.27 | 492,605 | +1.07(+0.18%) |
May 02, 2024 | 591.12 | 594.94 | 579.79 | 589.20 | 594,353 | -0.90(-0.15%) |
May 01, 2024 | 585.97 | 602.60 | 575.65 | 590.10 | 650,016 | +3.78(+0.65%) |
Apr 30, 2024 | 599.42 | 605.63 | 581.49 | 586.31 | 822,964 | -15.55(-2.58%) |
Apr 29, 2024 | 605.16 | 607.20 | 598.02 | 601.86 | 517,704 | -2.35(-0.39%) |
Apr 26, 2024 | 598.01 | 605.62 | 598.01 | 604.21 | 386,742 | +7.91(+1.33%) |
Apr 25, 2024 | 583.71 | 599.63 | 577.70 | 596.30 | 408,810 | +5.24(+0.89%) |
Apr 24, 2024 | 591.96 | 597.88 | 584.38 | 591.05 | 332,282 | -2.57(-0.43%) |
Apr 23, 2024 | 584.84 | 596.46 | 584.15 | 593.62 | 300,432 | +10.06(+1.72%) |
Apr 22, 2024 | 577.02 | 588.17 | 574.15 | 583.56 | 337,237 | +8.42(+1.46%) |
Apr 19, 2024 | 589.04 | 593.63 | 571.83 | 575.14 | 1,078,392 | -11.23(-1.91%) |
Apr 18, 2024 | 596.18 | 596.18 | 581.09 | 586.37 | 542,270 | -5.78(-0.98%) |
Apr 17, 2024 | 595.89 | 599.27 | 589.68 | 592.15 | 495,296 | -2.32(-0.39%) |
Apr 16, 2024 | 600.90 | 601.12 | 591.20 | 594.47 | 344,592 | -4.00(-0.67%) |
Apr 15, 2024 | 613.38 | 618.69 | 597.07 | 598.47 | 443,334 | -2.87(-0.48%) |
Apr 12, 2024 | 601.03 | 606.00 | 599.38 | 601.33 | 239,384 | -4.96(-0.82%) |
Apr 11, 2024 | 604.48 | 610.45 | 603.13 | 606.29 | 283,962 | +0.53(+0.09%) |
Apr 10, 2024 | 594.12 | 610.23 | 586.91 | 605.76 | 386,531 | -4.08(-0.67%) |
Apr 09, 2024 | 621.07 | 621.07 | 602.58 | 609.84 | 458,180 | -10.89(-1.75%) |
Apr 08, 2024 | 619.95 | 625.86 | 617.46 | 620.73 | 439,075 | +2.12(+0.34%) |
Apr 05, 2024 | 607.03 | 621.47 | 603.74 | 618.61 | 397,812 | +15.30(+2.54%) |
Apr 04, 2024 | 615.10 | 619.98 | 603.19 | 603.31 | 431,288 | -6.28(-1.03%) |
Apr 03, 2024 | 601.69 | 612.05 | 601.69 | 609.59 | 348,308 | +8.29(+1.38%) |
Apr 02, 2024 | 602.13 | 602.40 | 592.65 | 601.30 | 397,071 | -2.34(-0.39%) |