Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 570.91 | 580.55 | 568.92 | 578.34 | 2,808,269 | +8.19(+1.44%) |
Jul 03, 2024 | 564.29 | 571.83 | 564.00 | 570.15 | 1,690,771 | +2.44(+0.43%) |
Jul 02, 2024 | 560.00 | 570.14 | 560.00 | 567.71 | 3,054,209 | +7.70(+1.37%) |
Jul 01, 2024 | 551.37 | 561.21 | 549.73 | 560.01 | 3,069,557 | +4.47(+0.80%) |
Jun 28, 2024 | 549.70 | 558.48 | 548.01 | 555.54 | 5,084,556 | +8.78(+1.61%) |
Jun 27, 2024 | 533.21 | 549.16 | 532.10 | 546.76 | 4,733,505 | +18.10(+3.42%) |
Jun 26, 2024 | 528.58 | 530.66 | 526.01 | 528.66 | 2,931,315 | +1.78(+0.34%) |
Jun 25, 2024 | 526.20 | 529.68 | 522.24 | 526.88 | 3,143,700 | +2.71(+0.52%) |
Jun 24, 2024 | 532.10 | 534.58 | 523.48 | 524.17 | 3,066,871 | -9.27(-1.74%) |
Jun 21, 2024 | 530.31 | 535.00 | 524.72 | 533.44 | 6,624,763 | +10.49(+2.01%) |
Jun 20, 2024 | 527.66 | 533.23 | 520.40 | 522.95 | 5,751,549 | +0.70(+0.13%) |
Jun 18, 2024 | 514.71 | 530.37 | 513.13 | 522.25 | 4,225,955 | +3.51(+0.68%) |
Jun 17, 2024 | 525.51 | 525.94 | 505.38 | 518.74 | 7,160,899 | -6.57(-1.25%) |
Jun 14, 2024 | 530.25 | 534.45 | 521.88 | 525.31 | 14,846,721 | +66.57(+14.51%) |
Jun 13, 2024 | 457.87 | 462.39 | 453.50 | 458.74 | 8,501,021 | -1.13(-0.25%) |
Jun 12, 2024 | 470.00 | 471.12 | 459.16 | 459.87 | 3,644,363 | -2.82(-0.61%) |
Jun 11, 2024 | 456.91 | 462.74 | 455.50 | 462.69 | 2,725,723 | +2.75(+0.60%) |
Jun 10, 2024 | 453.84 | 462.23 | 451.51 | 459.94 | 3,211,435 | -5.49(-1.18%) |
Jun 07, 2024 | 458.13 | 468.93 | 458.13 | 465.43 | 2,684,173 | +7.30(+1.59%) |
Jun 06, 2024 | 457.70 | 467.85 | 456.87 | 458.13 | 3,234,380 | +2.33(+0.51%) |
Jun 05, 2024 | 449.19 | 458.60 | 448.37 | 455.80 | 3,294,324 | +7.43(+1.66%) |
Jun 04, 2024 | 442.82 | 450.12 | 441.59 | 448.37 | 3,411,164 | +9.35(+2.13%) |
Jun 03, 2024 | 447.58 | 449.84 | 436.58 | 439.02 | 3,967,309 | -5.74(-1.29%) |
May 31, 2024 | 447.72 | 448.23 | 433.97 | 444.76 | 7,489,673 | -1.11(-0.25%) |
May 30, 2024 | 464.90 | 466.82 | 444.84 | 445.87 | 5,605,899 | -31.73(-6.64%) |
May 29, 2024 | 472.78 | 482.79 | 472.60 | 477.60 | 2,213,351 | -0.83(-0.17%) |
May 28, 2024 | 473.01 | 478.67 | 469.60 | 478.43 | 2,575,199 | +3.00(+0.63%) |
May 24, 2024 | 481.25 | 485.38 | 473.90 | 475.43 | 3,085,607 | -7.88(-1.63%) |
May 23, 2024 | 488.38 | 491.68 | 478.69 | 483.31 | 2,218,691 | -0.62(-0.13%) |
May 22, 2024 | 483.97 | 485.67 | 479.14 | 483.93 | 1,875,639 | +2.08(+0.43%) |
May 21, 2024 | 481.19 | 487.50 | 477.12 | 481.85 | 1,915,717 | -2.84(-0.59%) |
May 20, 2024 | 483.00 | 485.37 | 478.32 | 484.69 | 1,880,778 | +1.26(+0.26%) |
May 17, 2024 | 483.32 | 485.88 | 481.52 | 483.43 | 2,298,947 | +0.55(+0.11%) |
May 16, 2024 | 484.70 | 486.23 | 481.38 | 482.88 | 2,564,331 | -2.47(-0.51%) |
May 15, 2024 | 480.76 | 489.61 | 476.61 | 485.35 | 3,491,264 | +9.40(+1.97%) |
May 14, 2024 | 480.41 | 481.80 | 466.48 | 475.95 | 4,287,060 | -7.16(-1.48%) |
May 13, 2024 | 486.24 | 490.16 | 481.71 | 483.11 | 2,457,627 | +0.82(+0.17%) |
May 10, 2024 | 483.50 | 489.48 | 480.30 | 482.29 | 2,741,118 | -0.36(-0.07%) |
May 09, 2024 | 489.41 | 490.44 | 481.65 | 482.65 | 2,300,884 | -5.45(-1.12%) |
May 08, 2024 | 489.97 | 495.81 | 486.92 | 488.10 | 2,164,981 | -4.17(-0.85%) |
May 07, 2024 | 492.51 | 496.75 | 489.14 | 492.27 | 2,523,842 | -1.32(-0.27%) |
May 06, 2024 | 490.10 | 495.44 | 488.00 | 493.59 | 2,103,654 | +7.41(+1.52%) |
May 03, 2024 | 482.27 | 487.49 | 477.56 | 486.18 | 2,833,206 | +9.61(+2.02%) |
May 02, 2024 | 474.30 | 477.15 | 468.30 | 476.57 | 2,535,296 | +7.18(+1.53%) |