Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 450.00 | 452.56 | 447.29 | 452.13 | 788,372 | +1.65(+0.37%) |
Jun 20, 2024 | 449.63 | 455.34 | 445.30 | 450.48 | 430,458 | +4.18(+0.94%) |
Jun 18, 2024 | 444.00 | 447.26 | 440.37 | 446.30 | 449,668 | +3.61(+0.82%) |
Jun 17, 2024 | 432.00 | 446.02 | 429.51 | 442.69 | 441,915 | +10.48(+2.42%) |
Jun 14, 2024 | 430.77 | 433.73 | 429.50 | 432.21 | 626,348 | -0.46(-0.11%) |
Jun 13, 2024 | 435.35 | 438.06 | 432.06 | 432.67 | 428,072 | -3.09(-0.71%) |
Jun 12, 2024 | 438.23 | 441.65 | 435.32 | 435.76 | 844,606 | +1.91(+0.44%) |
Jun 11, 2024 | 433.41 | 437.62 | 429.94 | 433.85 | 614,758 | -2.45(-0.56%) |
Jun 10, 2024 | 433.56 | 438.64 | 433.44 | 436.30 | 307,114 | +1.86(+0.43%) |
Jun 07, 2024 | 432.35 | 437.10 | 430.17 | 434.44 | 296,623 | +2.24(+0.52%) |
Jun 06, 2024 | 436.93 | 444.00 | 431.75 | 432.20 | 342,577 | -3.75(-0.86%) |
Jun 05, 2024 | 429.77 | 438.12 | 429.35 | 435.95 | 359,610 | +7.83(+1.83%) |
Jun 04, 2024 | 423.47 | 431.60 | 423.47 | 428.12 | 381,391 | +4.11(+0.97%) |
Jun 03, 2024 | 420.14 | 424.27 | 416.93 | 424.01 | 385,771 | +4.34(+1.03%) |
May 31, 2024 | 415.38 | 420.01 | 413.28 | 419.67 | 749,842 | +5.19(+1.25%) |
May 30, 2024 | 422.02 | 425.08 | 412.71 | 414.48 | 665,025 | -13.26(-3.10%) |
May 29, 2024 | 430.79 | 434.69 | 427.35 | 427.74 | 373,382 | -6.96(-1.60%) |
May 28, 2024 | 438.68 | 441.23 | 432.33 | 434.70 | 337,625 | -4.34(-0.99%) |
May 24, 2024 | 445.69 | 445.69 | 438.95 | 439.04 | 362,136 | -6.65(-1.49%) |
May 23, 2024 | 453.85 | 453.85 | 442.79 | 445.69 | 337,176 | -6.24(-1.38%) |
May 22, 2024 | 451.68 | 457.91 | 449.96 | 451.93 | 289,299 | +2.58(+0.57%) |
May 21, 2024 | 455.66 | 455.66 | 446.95 | 449.35 | 388,515 | -6.95(-1.52%) |
May 20, 2024 | 450.77 | 457.81 | 449.42 | 456.30 | 278,585 | +6.04(+1.34%) |
May 17, 2024 | 450.20 | 452.00 | 447.29 | 450.26 | 345,815 | +2.48(+0.55%) |
May 16, 2024 | 443.00 | 448.84 | 442.48 | 447.78 | 306,240 | +5.63(+1.27%) |
May 15, 2024 | 439.22 | 448.27 | 435.34 | 442.15 | 473,013 | +5.58(+1.28%) |
May 14, 2024 | 441.15 | 444.15 | 433.48 | 436.57 | 341,849 | -3.52(-0.80%) |
May 13, 2024 | 440.55 | 442.38 | 436.43 | 440.09 | 369,819 | +0.82(+0.19%) |
May 10, 2024 | 438.56 | 440.01 | 436.43 | 439.27 | 311,012 | +2.52(+0.58%) |
May 09, 2024 | 434.33 | 436.80 | 427.70 | 436.75 | 363,556 | +2.48(+0.57%) |
May 08, 2024 | 433.99 | 440.00 | 433.49 | 434.27 | 368,166 | -2.86(-0.65%) |
May 07, 2024 | 438.76 | 441.81 | 435.67 | 437.13 | 314,851 | +0.75(+0.17%) |
May 06, 2024 | 430.51 | 436.76 | 429.21 | 436.38 | 311,209 | +7.74(+1.81%) |
May 03, 2024 | 425.06 | 431.00 | 421.44 | 428.64 | 478,616 | +9.60(+2.29%) |
May 02, 2024 | 424.24 | 424.24 | 414.64 | 419.04 | 618,239 | -3.35(-0.79%) |
May 01, 2024 | 412.16 | 428.92 | 412.16 | 422.39 | 929,754 | +9.80(+2.38%) |
Apr 30, 2024 | 458.06 | 458.08 | 411.15 | 412.59 | 1,344,178 | -36.06(-8.04%) |
Apr 29, 2024 | 448.90 | 453.35 | 445.89 | 448.65 | 694,372 | -0.13(-0.03%) |
Apr 26, 2024 | 447.45 | 453.21 | 447.45 | 448.78 | 292,241 | +2.47(+0.55%) |
Apr 25, 2024 | 447.72 | 450.84 | 445.96 | 446.31 | 362,985 | -4.75(-1.05%) |
Apr 24, 2024 | 450.32 | 453.59 | 447.90 | 451.06 | 283,581 | +0.80(+0.18%) |
Apr 23, 2024 | 446.33 | 452.31 | 445.66 | 450.26 | 252,952 | +7.20(+1.63%) |
Apr 22, 2024 | 442.94 | 447.55 | 441.96 | 443.06 | 391,915 | +2.68(+0.61%) |
Apr 19, 2024 | 450.53 | 451.72 | 438.58 | 440.38 | 445,358 | -9.23(-2.05%) |
Apr 18, 2024 | 449.92 | 452.73 | 446.34 | 449.61 | 426,541 | +0.30(+0.07%) |
Apr 17, 2024 | 460.70 | 462.83 | 449.30 | 449.31 | 401,458 | -8.82(-1.93%) |
Apr 16, 2024 | 462.34 | 462.34 | 455.54 | 458.13 | 496,746 | -5.46(-1.18%) |
Apr 15, 2024 | 470.37 | 474.31 | 463.00 | 463.59 | 626,555 | -1.86(-0.40%) |
Apr 12, 2024 | 469.96 | 470.80 | 462.97 | 465.45 | 319,516 | -9.27(-1.95%) |
Apr 11, 2024 | 472.15 | 478.81 | 467.73 | 474.72 | 306,097 | +10.94(+2.36%) |
Apr 10, 2024 | 465.27 | 468.51 | 463.21 | 463.78 | 249,379 | -6.11(-1.30%) |
Apr 09, 2024 | 474.50 | 475.95 | 466.75 | 469.89 | 247,068 | -1.98(-0.42%) |
Apr 08, 2024 | 470.34 | 473.05 | 469.28 | 471.87 | 340,032 | +1.51(+0.32%) |
Apr 05, 2024 | 465.41 | 472.54 | 465.41 | 470.36 | 233,248 | +6.02(+1.30%) |
Apr 04, 2024 | 475.43 | 477.67 | 463.49 | 464.34 | 365,859 | -7.75(-1.64%) |
Apr 03, 2024 | 466.91 | 474.01 | 466.91 | 472.09 | 230,801 | +2.61(+0.56%) |
Apr 02, 2024 | 473.83 | 477.06 | 465.50 | 469.48 | 249,586 | -7.96(-1.67%) |