Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 651.00 | 657.00 | 649.69 | 656.22 | 951,171 | +5.45(+0.84%) |
Jul 01, 2024 | 652.51 | 653.13 | 642.48 | 650.77 | 1,194,999 | -6.44(-0.98%) |
Jun 28, 2024 | 652.00 | 662.51 | 647.98 | 657.21 | 1,753,984 | +5.77(+0.89%) |
Jun 27, 2024 | 639.08 | 657.16 | 635.51 | 651.44 | 1,478,260 | +13.96(+2.19%) |
Jun 26, 2024 | 628.00 | 638.64 | 624.49 | 637.48 | 1,169,577 | +7.01(+1.11%) |
Jun 25, 2024 | 629.17 | 630.55 | 624.39 | 630.47 | 1,272,118 | +6.59(+1.06%) |
Jun 24, 2024 | 630.72 | 633.72 | 622.46 | 623.88 | 1,605,597 | -8.27(-1.31%) |
Jun 21, 2024 | 625.84 | 634.15 | 618.55 | 632.15 | 3,689,260 | +16.07(+2.61%) |
Jun 20, 2024 | 610.49 | 617.66 | 608.30 | 616.08 | 1,843,105 | +6.40(+1.05%) |
Jun 18, 2024 | 603.73 | 610.45 | 601.90 | 609.68 | 1,376,150 | +7.16(+1.19%) |
Jun 17, 2024 | 589.84 | 604.63 | 586.25 | 602.52 | 1,248,563 | +6.82(+1.14%) |
Jun 14, 2024 | 598.40 | 599.98 | 594.59 | 595.70 | 1,070,501 | +1.08(+0.18%) |
Jun 13, 2024 | 594.53 | 600.41 | 586.03 | 594.62 | 2,133,323 | +2.40(+0.41%) |
Jun 12, 2024 | 580.00 | 602.67 | 578.65 | 592.22 | 2,591,593 | +25.52(+4.50%) |
Jun 11, 2024 | 565.00 | 569.42 | 562.57 | 566.70 | 1,570,969 | -0.54(-0.10%) |
Jun 10, 2024 | 569.43 | 572.72 | 565.77 | 567.24 | 1,567,680 | -6.66(-1.16%) |
Jun 07, 2024 | 572.67 | 576.29 | 566.46 | 573.90 | 1,048,594 | +1.25(+0.22%) |
Jun 06, 2024 | 573.74 | 575.60 | 570.00 | 572.65 | 1,448,681 | -1.62(-0.28%) |
Jun 05, 2024 | 571.88 | 574.84 | 560.53 | 574.27 | 1,595,853 | +2.21(+0.39%) |
Jun 04, 2024 | 568.38 | 574.35 | 563.70 | 572.06 | 1,172,033 | +4.84(+0.85%) |
Jun 03, 2024 | 575.61 | 576.52 | 562.61 | 567.22 | 1,566,686 | -9.22(-1.60%) |
May 31, 2024 | 561.75 | 577.41 | 557.29 | 576.44 | 3,137,114 | +13.47(+2.39%) |
May 30, 2024 | 588.46 | 588.46 | 560.91 | 562.97 | 3,409,678 | -35.31(-5.90%) |
May 29, 2024 | 593.20 | 611.30 | 593.20 | 598.28 | 1,892,980 | -1.74(-0.29%) |
May 28, 2024 | 604.58 | 605.10 | 592.14 | 600.02 | 2,639,505 | -6.97(-1.15%) |
May 24, 2024 | 621.00 | 624.00 | 600.49 | 606.99 | 4,252,684 | -55.27(-8.35%) |
May 23, 2024 | 675.00 | 676.62 | 659.50 | 662.26 | 1,880,209 | -8.01(-1.20%) |
May 22, 2024 | 670.38 | 673.63 | 666.20 | 670.27 | 986,286 | +2.45(+0.37%) |
May 21, 2024 | 670.60 | 670.60 | 665.13 | 667.82 | 1,091,853 | -2.33(-0.35%) |
May 20, 2024 | 659.88 | 671.49 | 659.47 | 670.15 | 931,525 | +8.97(+1.36%) |
May 17, 2024 | 655.25 | 661.75 | 654.72 | 661.18 | 777,535 | +7.81(+1.20%) |
May 16, 2024 | 654.69 | 658.29 | 651.83 | 653.37 | 957,924 | -1.76(-0.27%) |
May 15, 2024 | 643.90 | 656.90 | 642.00 | 655.13 | 1,082,422 | +19.71(+3.10%) |
May 14, 2024 | 624.71 | 637.46 | 623.16 | 635.42 | 879,697 | +8.23(+1.31%) |
May 13, 2024 | 638.17 | 638.17 | 625.87 | 627.19 | 916,210 | -5.12(-0.81%) |
May 10, 2024 | 628.60 | 637.88 | 628.01 | 632.31 | 917,545 | +5.45(+0.87%) |
May 09, 2024 | 632.43 | 633.88 | 624.21 | 626.86 | 1,292,680 | -5.57(-0.88%) |
May 08, 2024 | 641.15 | 641.43 | 629.53 | 632.43 | 889,597 | -8.72(-1.36%) |
May 07, 2024 | 635.09 | 641.61 | 631.31 | 641.15 | 757,772 | +6.51(+1.03%) |
May 06, 2024 | 632.27 | 635.00 | 627.58 | 634.64 | 802,887 | +5.37(+0.85%) |
May 03, 2024 | 623.78 | 631.39 | 622.15 | 629.27 | 1,109,515 | +15.23(+2.48%) |
May 02, 2024 | 617.06 | 620.86 | 607.28 | 614.04 | 1,104,271 | -1.16(-0.19%) |