Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 509.03 | 513.46 | 506.95 | 513.42 | 178,005 | +4.86(+0.96%) |
Jul 03, 2024 | 507.28 | 514.38 | 504.95 | 508.56 | 111,288 | -0.44(-0.09%) |
Jul 02, 2024 | 501.98 | 519.44 | 501.98 | 509.00 | 192,758 | +9.48(+1.90%) |
Jul 01, 2024 | 502.79 | 502.79 | 495.21 | 499.52 | 258,679 | -3.26(-0.65%) |
Jun 28, 2024 | 498.93 | 506.07 | 497.12 | 502.78 | 665,137 | +8.97(+1.82%) |
Jun 27, 2024 | 488.63 | 497.43 | 485.00 | 493.81 | 257,755 | +5.18(+1.06%) |
Jun 26, 2024 | 486.02 | 491.26 | 484.05 | 488.63 | 149,770 | +0.39(+0.08%) |
Jun 25, 2024 | 492.95 | 494.60 | 485.17 | 488.24 | 194,662 | -3.33(-0.68%) |
Jun 24, 2024 | 488.51 | 495.24 | 486.41 | 491.57 | 265,680 | +2.43(+0.50%) |
Jun 21, 2024 | 479.96 | 489.64 | 476.42 | 489.14 | 1,028,456 | +10.10(+2.11%) |
Jun 20, 2024 | 474.16 | 479.22 | 469.66 | 479.04 | 259,613 | +6.14(+1.30%) |
Jun 18, 2024 | 465.68 | 473.23 | 463.84 | 472.90 | 234,747 | +5.63(+1.20%) |
Jun 17, 2024 | 465.98 | 468.19 | 458.50 | 467.27 | 385,492 | -4.52(-0.96%) |
Jun 14, 2024 | 472.57 | 475.05 | 470.41 | 471.79 | 170,008 | -2.70(-0.57%) |
Jun 13, 2024 | 477.59 | 480.15 | 471.05 | 474.49 | 224,192 | -4.09(-0.85%) |
Jun 12, 2024 | 486.63 | 490.06 | 477.93 | 478.58 | 344,874 | -3.39(-0.70%) |
Jun 11, 2024 | 476.00 | 483.35 | 476.00 | 481.97 | 275,032 | +4.95(+1.04%) |
Jun 10, 2024 | 480.90 | 483.13 | 476.86 | 477.02 | 204,176 | -4.82(-1.00%) |
Jun 07, 2024 | 481.50 | 484.24 | 480.22 | 481.84 | 148,839 | +0.42(+0.09%) |
Jun 06, 2024 | 486.35 | 490.25 | 480.78 | 481.42 | 133,229 | -2.41(-0.50%) |
Jun 05, 2024 | 480.60 | 484.27 | 478.52 | 483.83 | 133,431 | +4.73(+0.99%) |
Jun 04, 2024 | 473.12 | 480.56 | 467.89 | 479.10 | 167,495 | +4.91(+1.04%) |
Jun 03, 2024 | 480.28 | 480.28 | 468.01 | 474.19 | 161,616 | -6.17(-1.28%) |
May 31, 2024 | 477.08 | 480.36 | 468.35 | 480.36 | 299,343 | +2.98(+0.62%) |
May 30, 2024 | 473.07 | 480.90 | 470.00 | 477.38 | 220,316 | +1.98(+0.42%) |
May 29, 2024 | 476.16 | 481.02 | 475.37 | 475.40 | 185,998 | -3.73(-0.78%) |
May 28, 2024 | 490.71 | 492.49 | 476.11 | 479.13 | 311,026 | -12.92(-2.63%) |
May 24, 2024 | 491.30 | 494.83 | 486.89 | 492.05 | 92,009 | +0.92(+0.19%) |
May 23, 2024 | 499.55 | 499.55 | 487.90 | 491.13 | 207,029 | -6.38(-1.28%) |
May 22, 2024 | 497.26 | 500.49 | 495.64 | 497.51 | 147,720 | +1.53(+0.31%) |
May 21, 2024 | 494.78 | 498.66 | 492.75 | 495.98 | 152,696 | +2.06(+0.42%) |
May 20, 2024 | 490.00 | 495.00 | 488.15 | 493.92 | 129,885 | +4.78(+0.98%) |
May 17, 2024 | 489.94 | 489.94 | 485.86 | 489.14 | 110,509 | +1.17(+0.24%) |
May 16, 2024 | 488.99 | 490.86 | 485.32 | 487.97 | 188,877 | -1.17(-0.24%) |
May 15, 2024 | 487.23 | 492.57 | 483.94 | 489.14 | 211,934 | +4.29(+0.88%) |
May 14, 2024 | 482.22 | 487.11 | 477.99 | 484.85 | 224,000 | +3.75(+0.78%) |
May 13, 2024 | 486.73 | 487.28 | 479.61 | 481.10 | 131,955 | -3.66(-0.76%) |
May 10, 2024 | 482.95 | 488.71 | 480.42 | 484.76 | 197,162 | +2.92(+0.61%) |
May 09, 2024 | 481.69 | 483.86 | 475.61 | 481.84 | 176,293 | +0.82(+0.17%) |
May 08, 2024 | 481.17 | 485.40 | 477.16 | 481.02 | 195,985 | -0.36(-0.07%) |
May 07, 2024 | 476.40 | 483.83 | 474.01 | 481.38 | 280,927 | +5.36(+1.13%) |
May 06, 2024 | 472.08 | 477.86 | 471.31 | 476.02 | 198,618 | +7.02(+1.50%) |
May 03, 2024 | 470.00 | 471.53 | 464.15 | 469.00 | 176,465 | +4.54(+0.98%) |
May 02, 2024 | 459.71 | 465.22 | 452.57 | 464.46 | 195,318 | +5.93(+1.29%) |