Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 370.76 | 376.06 | 370.00 | 375.41 | 593,723 | -0.32(-0.09%) |
Jun 13, 2024 | 377.82 | 380.61 | 372.25 | 375.73 | 575,134 | -2.63(-0.70%) |
Jun 12, 2024 | 379.00 | 379.80 | 376.32 | 378.36 | 681,560 | +2.44(+0.65%) |
Jun 11, 2024 | 372.60 | 376.06 | 370.64 | 375.92 | 669,929 | +3.09(+0.83%) |
Jun 10, 2024 | 369.73 | 373.00 | 369.04 | 372.83 | 584,267 | +2.73(+0.74%) |
Jun 07, 2024 | 369.76 | 372.78 | 368.95 | 370.10 | 401,076 | +0.59(+0.16%) |
Jun 06, 2024 | 369.83 | 369.83 | 366.23 | 369.51 | 396,735 | -0.18(-0.05%) |
Jun 05, 2024 | 370.04 | 371.04 | 364.32 | 369.69 | 641,643 | +1.43(+0.39%) |
Jun 04, 2024 | 365.24 | 368.53 | 364.29 | 368.26 | 703,391 | +2.81(+0.77%) |
Jun 03, 2024 | 362.56 | 365.54 | 359.85 | 365.45 | 587,186 | +1.49(+0.41%) |
May 31, 2024 | 359.33 | 364.21 | 355.84 | 363.96 | 1,178,031 | +5.21(+1.45%) |
May 30, 2024 | 356.10 | 360.15 | 355.97 | 358.75 | 699,447 | +2.57(+0.72%) |
May 29, 2024 | 357.51 | 359.42 | 356.12 | 356.18 | 586,355 | -2.77(-0.77%) |
May 28, 2024 | 362.63 | 363.74 | 357.58 | 358.95 | 604,434 | -4.70(-1.29%) |
May 24, 2024 | 363.31 | 364.87 | 362.46 | 363.65 | 519,859 | +1.25(+0.34%) |
May 23, 2024 | 368.88 | 368.88 | 361.61 | 362.40 | 585,940 | -7.70(-2.08%) |
May 22, 2024 | 369.04 | 371.04 | 368.25 | 370.11 | 411,334 | +1.33(+0.36%) |
May 21, 2024 | 367.78 | 369.66 | 366.93 | 368.78 | 608,793 | +1.31(+0.36%) |
May 20, 2024 | 365.98 | 367.50 | 365.74 | 367.47 | 291,757 | +0.63(+0.17%) |
May 17, 2024 | 368.63 | 368.63 | 365.26 | 366.84 | 425,035 | +1.39(+0.38%) |
May 16, 2024 | 365.12 | 366.85 | 364.12 | 365.46 | 454,515 | +1.38(+0.38%) |
May 15, 2024 | 360.02 | 365.89 | 360.02 | 364.08 | 545,306 | +3.97(+1.10%) |
May 14, 2024 | 358.72 | 362.05 | 357.91 | 360.11 | 977,977 | +3.04(+0.85%) |
May 13, 2024 | 362.26 | 363.52 | 355.37 | 357.07 | 1,067,260 | -4.84(-1.34%) |
May 10, 2024 | 360.23 | 363.12 | 359.51 | 361.91 | 612,817 | +2.73(+0.76%) |
May 09, 2024 | 357.54 | 359.64 | 357.15 | 359.17 | 527,529 | +1.09(+0.30%) |
May 08, 2024 | 358.87 | 360.74 | 357.31 | 358.09 | 767,039 | +0.85(+0.24%) |
May 07, 2024 | 352.75 | 357.27 | 350.44 | 357.24 | 803,178 | +8.51(+2.44%) |
May 06, 2024 | 354.34 | 354.34 | 344.37 | 348.73 | 1,132,336 | -4.05(-1.15%) |
May 03, 2024 | 351.21 | 355.24 | 346.49 | 352.78 | 1,154,478 | +17.41(+5.19%) |
May 02, 2024 | 335.93 | 336.13 | 332.11 | 335.37 | 1,381,054 | +0.24(+0.07%) |
May 01, 2024 | 337.16 | 339.19 | 334.80 | 335.13 | 1,102,503 | -3.14(-0.93%) |
Apr 30, 2024 | 345.80 | 346.17 | 337.65 | 338.27 | 1,224,007 | -8.52(-2.46%) |
Apr 29, 2024 | 346.11 | 348.17 | 344.84 | 346.79 | 565,290 | +1.21(+0.35%) |
Apr 26, 2024 | 347.61 | 348.37 | 345.33 | 345.58 | 597,019 | -2.53(-0.73%) |
Apr 25, 2024 | 344.30 | 348.77 | 342.12 | 348.11 | 928,575 | +3.90(+1.13%) |
Apr 24, 2024 | 343.62 | 346.00 | 342.96 | 344.21 | 618,438 | -0.44(-0.13%) |
Apr 23, 2024 | 345.07 | 349.18 | 344.02 | 344.65 | 743,797 | +0.32(+0.09%) |
Apr 22, 2024 | 340.53 | 346.95 | 338.88 | 344.33 | 1,029,553 | +5.57(+1.64%) |
Apr 19, 2024 | 340.18 | 340.18 | 336.28 | 338.77 | 1,396,585 | +0.19(+0.06%) |
Apr 18, 2024 | 340.89 | 341.70 | 336.44 | 338.58 | 494,969 | -1.05(-0.31%) |
Apr 17, 2024 | 341.31 | 342.28 | 338.33 | 339.62 | 541,768 | +0.40(+0.12%) |
Apr 16, 2024 | 339.06 | 340.70 | 337.34 | 339.23 | 531,645 | +1.53(+0.45%) |
Apr 15, 2024 | 346.73 | 346.73 | 337.50 | 337.70 | 780,013 | -5.22(-1.52%) |
Apr 12, 2024 | 344.87 | 346.65 | 342.56 | 342.92 | 414,923 | -4.92(-1.41%) |
Apr 11, 2024 | 347.84 | 350.70 | 347.71 | 347.83 | 412,421 | +1.29(+0.37%) |
Apr 10, 2024 | 349.18 | 349.18 | 345.13 | 346.55 | 571,460 | -5.50(-1.56%) |
Apr 09, 2024 | 351.54 | 352.24 | 347.17 | 352.04 | 405,325 | +0.93(+0.26%) |
Apr 08, 2024 | 351.07 | 353.22 | 349.25 | 351.11 | 394,739 | -0.27(-0.08%) |
Apr 05, 2024 | 348.03 | 351.72 | 347.24 | 351.38 | 423,062 | +4.36(+1.26%) |
Apr 04, 2024 | 352.34 | 354.40 | 346.85 | 347.02 | 708,266 | -2.41(-0.69%) |
Apr 03, 2024 | 350.87 | 353.22 | 349.21 | 349.44 | 721,796 | -1.71(-0.49%) |
Apr 02, 2024 | 351.75 | 353.28 | 349.11 | 351.15 | 530,732 | -1.52(-0.43%) |