Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 473.40 | 476.37 | 466.51 | 467.28 | 1,230,793 | -6.41(-1.35%) |
Jun 17, 2024 | 479.13 | 479.15 | 473.11 | 473.69 | 1,189,940 | -7.04(-1.46%) |
Jun 14, 2024 | 477.73 | 483.53 | 477.73 | 480.73 | 641,770 | +1.70(+0.35%) |
Jun 13, 2024 | 473.50 | 481.35 | 472.61 | 479.03 | 808,477 | +3.24(+0.68%) |
Jun 12, 2024 | 478.00 | 481.71 | 473.50 | 475.79 | 1,244,996 | -5.74(-1.19%) |
Jun 11, 2024 | 481.82 | 483.23 | 478.38 | 481.53 | 882,035 | -1.75(-0.36%) |
Jun 10, 2024 | 480.18 | 485.40 | 478.51 | 483.28 | 1,253,793 | +0.24(+0.05%) |
Jun 07, 2024 | 484.45 | 486.43 | 480.10 | 483.04 | 944,442 | -2.49(-0.51%) |
Jun 06, 2024 | 484.41 | 485.85 | 479.02 | 485.53 | 1,263,915 | +2.49(+0.52%) |
Jun 05, 2024 | 475.26 | 484.45 | 474.16 | 483.04 | 1,196,695 | +8.09(+1.70%) |
Jun 04, 2024 | 472.57 | 477.31 | 467.37 | 474.95 | 1,112,264 | +4.77(+1.01%) |
Jun 03, 2024 | 455.00 | 471.39 | 453.73 | 470.18 | 1,971,158 | +14.84(+3.26%) |
May 31, 2024 | 444.74 | 456.91 | 443.47 | 455.34 | 2,362,711 | +12.29(+2.77%) |
May 30, 2024 | 439.11 | 443.25 | 435.57 | 443.05 | 975,369 | +1.92(+0.44%) |
May 29, 2024 | 445.56 | 448.21 | 440.56 | 441.13 | 967,411 | -5.75(-1.29%) |
May 28, 2024 | 454.79 | 454.79 | 445.22 | 446.88 | 1,379,607 | -10.07(-2.20%) |
May 24, 2024 | 451.90 | 457.66 | 449.42 | 456.95 | 1,050,979 | +6.15(+1.36%) |
May 23, 2024 | 449.58 | 453.71 | 446.67 | 450.80 | 1,554,846 | +3.27(+0.73%) |
May 22, 2024 | 442.54 | 449.91 | 441.40 | 447.53 | 1,084,615 | +5.53(+1.25%) |
May 21, 2024 | 446.00 | 446.39 | 437.46 | 442.00 | 1,106,754 | -3.87(-0.87%) |
May 20, 2024 | 444.72 | 447.85 | 442.99 | 445.87 | 742,235 | +0.66(+0.15%) |
May 17, 2024 | 442.00 | 446.10 | 440.35 | 445.21 | 1,382,492 | +4.57(+1.04%) |
May 16, 2024 | 434.59 | 441.66 | 432.22 | 440.64 | 1,215,990 | +3.15(+0.72%) |
May 15, 2024 | 430.93 | 439.26 | 428.62 | 437.49 | 1,059,415 | +8.90(+2.08%) |
May 14, 2024 | 429.07 | 429.93 | 422.44 | 428.59 | 935,885 | -1.34(-0.31%) |
May 13, 2024 | 425.99 | 430.52 | 424.56 | 429.93 | 939,736 | +7.15(+1.69%) |
May 10, 2024 | 420.67 | 423.32 | 417.50 | 422.78 | 1,064,605 | +3.79(+0.90%) |
May 09, 2024 | 419.00 | 421.18 | 416.03 | 418.99 | 676,162 | +0.17(+0.04%) |
May 08, 2024 | 413.33 | 425.65 | 412.12 | 418.82 | 1,651,663 | +8.58(+2.09%) |
May 07, 2024 | 406.42 | 415.67 | 394.03 | 410.24 | 1,614,082 | +7.74(+1.92%) |
May 06, 2024 | 402.77 | 407.59 | 401.02 | 402.50 | 1,463,157 | +1.42(+0.35%) |
May 03, 2024 | 401.50 | 405.67 | 397.59 | 401.08 | 1,064,067 | +0.92(+0.23%) |
May 02, 2024 | 402.95 | 404.07 | 398.46 | 400.16 | 1,051,166 | -1.98(-0.49%) |
May 01, 2024 | 392.81 | 406.95 | 392.47 | 402.14 | 1,259,649 | +9.33(+2.38%) |
Apr 30, 2024 | 396.20 | 396.69 | 391.70 | 392.81 | 1,727,938 | -3.39(-0.86%) |
Apr 29, 2024 | 397.48 | 399.31 | 394.35 | 396.20 | 604,512 | -1.28(-0.32%) |
Apr 26, 2024 | 393.52 | 399.68 | 393.49 | 397.48 | 682,468 | -0.22(-0.06%) |
Apr 25, 2024 | 402.44 | 403.88 | 393.00 | 397.70 | 787,698 | -3.06(-0.76%) |
Apr 24, 2024 | 404.50 | 406.82 | 399.29 | 400.76 | 806,340 | -4.15(-1.02%) |
Apr 23, 2024 | 404.00 | 406.86 | 403.47 | 404.91 | 1,070,318 | +4.99(+1.25%) |
Apr 22, 2024 | 397.30 | 406.34 | 396.00 | 399.92 | 1,393,856 | +5.64(+1.43%) |
Apr 19, 2024 | 394.72 | 396.98 | 391.25 | 394.28 | 1,342,138 | +0.80(+0.20%) |
Apr 18, 2024 | 394.19 | 396.14 | 391.01 | 393.48 | 949,089 | +0.38(+0.10%) |
Apr 17, 2024 | 394.94 | 398.11 | 392.03 | 393.10 | 881,011 | -1.07(-0.27%) |
Apr 16, 2024 | 396.88 | 398.49 | 392.81 | 394.17 | 695,461 | -3.19(-0.80%) |
Apr 15, 2024 | 400.00 | 402.49 | 396.69 | 397.36 | 1,373,689 | +0.81(+0.20%) |
Apr 12, 2024 | 396.57 | 400.14 | 393.76 | 396.55 | 1,200,426 | -3.68(-0.92%) |
Apr 11, 2024 | 404.30 | 404.69 | 398.85 | 400.23 | 1,060,280 | +2.65(+0.67%) |
Apr 10, 2024 | 399.89 | 401.00 | 394.81 | 397.58 | 1,026,243 | -6.90(-1.71%) |
Apr 09, 2024 | 406.00 | 406.45 | 399.30 | 404.48 | 727,102 | +0.26(+0.06%) |
Apr 08, 2024 | 403.45 | 404.60 | 399.00 | 404.22 | 751,935 | -2.45(-0.60%) |
Apr 05, 2024 | 404.29 | 409.93 | 400.83 | 406.67 | 695,730 | +2.66(+0.66%) |
Apr 04, 2024 | 412.64 | 412.64 | 403.15 | 404.01 | 957,325 | -4.80(-1.17%) |
Apr 03, 2024 | 409.45 | 414.95 | 408.25 | 408.81 | 728,627 | -0.61(-0.15%) |
Apr 02, 2024 | 419.00 | 420.87 | 406.73 | 409.42 | 974,823 | -11.06(-2.63%) |