Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 404.90 | 406.34 | 403.33 | 405.54 | 2,772,452 | -0.38(-0.09%) |
Jun 13, 2024 | 407.63 | 408.00 | 403.57 | 405.92 | 4,581,103 | -2.85(-0.70%) |
Jun 12, 2024 | 411.09 | 411.89 | 407.16 | 408.77 | 3,553,161 | +0.27(+0.07%) |
Jun 11, 2024 | 408.88 | 408.91 | 406.11 | 408.50 | 3,608,278 | -2.31(-0.56%) |
Jun 10, 2024 | 413.34 | 413.94 | 409.27 | 410.81 | 2,668,022 | -2.91(-0.70%) |
Jun 07, 2024 | 411.28 | 415.88 | 409.85 | 413.72 | 2,943,075 | +2.64(+0.64%) |
Jun 06, 2024 | 410.42 | 411.24 | 407.38 | 411.08 | 3,446,055 | +1.23(+0.30%) |
Jun 05, 2024 | 410.10 | 410.27 | 405.77 | 409.85 | 2,644,840 | +0.32(+0.08%) |
Jun 04, 2024 | 414.85 | 415.89 | 406.44 | 409.53 | 4,157,549 | -5.26(-1.27%) |
Jun 03, 2024 | 414.89 | 416.72 | 408.78 | 414.79 | 4,905,057 | +0.39(+0.09%) |
May 31, 2024 | 408.09 | 415.40 | 406.88 | 414.40 | 5,198,825 | +5.79(+1.42%) |
May 30, 2024 | 403.77 | 409.04 | 402.77 | 408.61 | 2,906,606 | +4.52(+1.12%) |
May 29, 2024 | 403.00 | 405.87 | 401.58 | 404.09 | 3,427,816 | +0.19(+0.05%) |
May 28, 2024 | 408.24 | 408.24 | 401.87 | 403.90 | 3,321,408 | -3.51(-0.86%) |
May 24, 2024 | 406.90 | 407.96 | 405.50 | 407.41 | 2,068,923 | +1.53(+0.38%) |
May 23, 2024 | 413.25 | 413.25 | 404.87 | 405.88 | 3,426,517 | -8.11(-1.96%) |
May 22, 2024 | 414.95 | 417.26 | 412.96 | 413.99 | 2,669,255 | -0.38(-0.09%) |
May 21, 2024 | 413.59 | 415.70 | 412.56 | 414.37 | 2,739,612 | +1.37(+0.33%) |
May 20, 2024 | 417.04 | 417.28 | 412.62 | 413.00 | 3,490,432 | -3.94(-0.94%) |
May 17, 2024 | 413.98 | 417.33 | 413.70 | 416.94 | 3,018,345 | +3.82(+0.92%) |
May 16, 2024 | 413.80 | 416.34 | 412.91 | 413.12 | 3,551,010 | +0.36(+0.09%) |
May 15, 2024 | 410.51 | 413.40 | 410.10 | 412.76 | 2,856,631 | +2.52(+0.61%) |
May 14, 2024 | 410.45 | 411.56 | 408.17 | 410.24 | 2,673,193 | -0.98(-0.24%) |
May 13, 2024 | 414.06 | 414.30 | 410.19 | 411.22 | 2,710,690 | -0.83(-0.20%) |
May 10, 2024 | 409.85 | 412.38 | 409.20 | 412.05 | 3,087,839 | +3.23(+0.79%) |
May 09, 2024 | 406.25 | 408.87 | 405.46 | 408.82 | 2,357,578 | +2.45(+0.60%) |
May 08, 2024 | 406.47 | 407.23 | 403.75 | 406.37 | 2,399,396 | +0.23(+0.06%) |
May 07, 2024 | 406.93 | 407.26 | 403.61 | 406.14 | 3,084,531 | +1.22(+0.30%) |
May 06, 2024 | 403.96 | 405.15 | 399.26 | 404.92 | 3,919,453 | +4.05(+1.01%) |
May 03, 2024 | 404.50 | 404.50 | 399.21 | 400.87 | 4,131,017 | +0.27(+0.07%) |
May 02, 2024 | 401.00 | 401.56 | 397.88 | 400.60 | 2,714,751 | +2.02(+0.51%) |
May 01, 2024 | 396.61 | 402.32 | 396.35 | 398.58 | 2,605,220 | +1.85(+0.47%) |
Apr 30, 2024 | 400.58 | 400.60 | 396.37 | 396.73 | 3,073,258 | -4.23(-1.05%) |
Apr 29, 2024 | 402.66 | 404.87 | 400.08 | 400.96 | 2,364,636 | -1.14(-0.28%) |
Apr 26, 2024 | 403.92 | 404.75 | 401.41 | 402.10 | 3,025,408 | -2.81(-0.69%) |
Apr 25, 2024 | 404.85 | 406.14 | 400.35 | 404.91 | 2,672,072 | -1.04(-0.26%) |
Apr 24, 2024 | 407.10 | 407.62 | 403.88 | 405.95 | 2,508,003 | -2.79(-0.68%) |
Apr 23, 2024 | 410.25 | 410.72 | 405.64 | 408.74 | 2,287,863 | -0.04(-0.01%) |
Apr 22, 2024 | 406.84 | 411.35 | 406.25 | 408.78 | 2,981,044 | +3.70(+0.91%) |
Apr 19, 2024 | 401.04 | 405.57 | 400.17 | 405.08 | 3,999,921 | +5.19(+1.30%) |
Apr 18, 2024 | 399.70 | 402.99 | 399.10 | 399.89 | 2,670,275 | +2.15(+0.54%) |
Apr 17, 2024 | 398.94 | 399.28 | 395.66 | 397.74 | 2,466,128 | +0.82(+0.21%) |
Apr 16, 2024 | 400.97 | 401.25 | 396.50 | 396.92 | 3,437,293 | -3.34(-0.83%) |
Apr 15, 2024 | 406.99 | 409.06 | 399.86 | 400.26 | 3,003,282 | -3.00(-0.74%) |
Apr 12, 2024 | 405.00 | 407.21 | 401.44 | 403.26 | 3,469,730 | -4.35(-1.07%) |
Apr 11, 2024 | 408.40 | 411.15 | 404.05 | 407.61 | 2,891,625 | -1.50(-0.37%) |
Apr 10, 2024 | 412.74 | 413.56 | 407.53 | 409.11 | 3,124,445 | -5.58(-1.35%) |
Apr 09, 2024 | 416.58 | 417.32 | 412.12 | 414.69 | 2,233,773 | -1.28(-0.31%) |
Apr 08, 2024 | 418.32 | 418.57 | 415.62 | 415.97 | 2,486,337 | -2.65(-0.63%) |
Apr 05, 2024 | 416.56 | 419.27 | 415.41 | 418.62 | 2,739,589 | +3.30(+0.79%) |
Apr 04, 2024 | 423.84 | 424.52 | 414.55 | 415.32 | 3,802,327 | -4.92(-1.17%) |
Apr 03, 2024 | 419.00 | 421.91 | 418.52 | 420.24 | 2,741,562 | +1.32(+0.32%) |
Apr 02, 2024 | 419.75 | 421.01 | 418.08 | 418.92 | 3,175,068 | -1.28(-0.30%) |