Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 321.67 | 323.43 | 320.76 | 321.50 | 1,912,290 | -0.32(-0.10%) |
Jun 27, 2024 | 322.24 | 323.20 | 319.79 | 321.82 | 411,735 | +0.50(+0.16%) |
Jun 26, 2024 | 323.31 | 324.88 | 320.38 | 321.32 | 402,948 | -3.06(-0.94%) |
Jun 25, 2024 | 321.11 | 324.86 | 320.05 | 324.38 | 487,474 | +3.28(+1.02%) |
Jun 24, 2024 | 324.99 | 326.31 | 320.79 | 321.10 | 508,691 | -4.25(-1.31%) |
Jun 21, 2024 | 326.84 | 328.84 | 322.46 | 325.35 | 1,324,354 | -0.33(-0.10%) |
Jun 20, 2024 | 324.66 | 329.34 | 321.69 | 325.68 | 761,035 | +0.55(+0.17%) |
Jun 18, 2024 | 327.23 | 327.98 | 319.48 | 325.13 | 828,322 | -2.10(-0.64%) |
Jun 17, 2024 | 322.35 | 328.85 | 321.03 | 327.23 | 793,972 | +4.06(+1.25%) |
Jun 14, 2024 | 325.00 | 325.00 | 322.00 | 323.17 | 529,061 | -1.84(-0.57%) |
Jun 13, 2024 | 325.00 | 327.75 | 324.79 | 325.01 | 349,731 | -1.38(-0.42%) |
Jun 12, 2024 | 324.00 | 328.98 | 323.67 | 326.39 | 401,465 | +3.26(+1.01%) |
Jun 11, 2024 | 321.23 | 323.65 | 320.25 | 323.13 | 581,474 | -0.18(-0.06%) |
Jun 10, 2024 | 322.77 | 325.85 | 321.42 | 323.31 | 301,544 | -0.99(-0.31%) |
Jun 07, 2024 | 324.77 | 327.00 | 323.52 | 324.30 | 322,388 | -0.43(-0.13%) |
Jun 06, 2024 | 327.07 | 328.18 | 323.50 | 324.73 | 459,316 | -2.34(-0.72%) |
Jun 05, 2024 | 317.64 | 327.78 | 317.02 | 327.07 | 577,800 | +9.97(+3.14%) |
Jun 04, 2024 | 314.00 | 317.29 | 313.65 | 317.10 | 374,861 | +2.35(+0.75%) |
Jun 03, 2024 | 316.74 | 317.53 | 311.25 | 314.75 | 502,216 | -2.70(-0.85%) |
May 31, 2024 | 320.51 | 320.87 | 312.27 | 317.45 | 729,944 | -2.46(-0.77%) |
May 30, 2024 | 320.84 | 323.41 | 319.53 | 319.91 | 366,715 | -2.53(-0.78%) |
May 29, 2024 | 325.15 | 326.92 | 321.10 | 322.44 | 460,219 | -5.64(-1.72%) |
May 28, 2024 | 328.41 | 329.82 | 325.80 | 328.08 | 466,658 | -3.03(-0.92%) |
May 24, 2024 | 327.25 | 333.61 | 326.07 | 331.11 | 300,299 | +2.93(+0.89%) |
May 23, 2024 | 327.95 | 335.18 | 325.30 | 328.18 | 562,896 | +1.82(+0.56%) |
May 22, 2024 | 327.83 | 329.35 | 325.19 | 326.36 | 592,208 | -0.43(-0.13%) |
May 21, 2024 | 327.89 | 327.92 | 325.01 | 326.79 | 314,511 | -1.80(-0.55%) |
May 20, 2024 | 327.71 | 329.88 | 324.87 | 328.59 | 412,074 | +0.88(+0.27%) |
May 17, 2024 | 328.00 | 328.09 | 326.27 | 327.71 | 400,808 | +0.18(+0.05%) |
May 16, 2024 | 328.87 | 330.26 | 327.32 | 327.53 | 369,766 | -2.35(-0.71%) |
May 15, 2024 | 328.00 | 333.05 | 326.41 | 329.88 | 661,782 | +4.02(+1.23%) |
May 14, 2024 | 329.48 | 329.48 | 323.92 | 325.86 | 485,628 | -2.34(-0.71%) |
May 13, 2024 | 331.42 | 331.81 | 326.55 | 328.20 | 248,001 | -0.05(-0.02%) |
May 10, 2024 | 328.50 | 331.27 | 327.00 | 328.25 | 219,871 | +1.00(+0.31%) |
May 09, 2024 | 328.02 | 328.58 | 326.26 | 327.25 | 197,013 | +0.29(+0.09%) |
May 08, 2024 | 324.30 | 327.98 | 323.58 | 326.96 | 180,229 | +1.92(+0.59%) |
May 07, 2024 | 322.05 | 326.27 | 321.39 | 325.04 | 340,028 | +3.45(+1.07%) |
May 06, 2024 | 320.23 | 322.20 | 318.77 | 321.59 | 443,536 | +2.07(+0.65%) |
May 03, 2024 | 313.87 | 323.70 | 313.87 | 319.52 | 578,962 | +4.99(+1.59%) |
May 02, 2024 | 313.08 | 316.41 | 308.03 | 314.53 | 1,084,665 | -6.95(-2.16%) |
May 01, 2024 | 323.91 | 328.47 | 320.00 | 321.48 | 515,219 | -3.40(-1.05%) |
Apr 30, 2024 | 328.27 | 331.21 | 324.69 | 324.88 | 422,243 | -4.99(-1.51%) |
Apr 29, 2024 | 333.50 | 333.50 | 328.90 | 329.87 | 410,685 | -3.88(-1.16%) |
Apr 26, 2024 | 327.04 | 336.07 | 327.04 | 333.75 | 251,788 | +6.71(+2.05%) |
Apr 25, 2024 | 327.89 | 328.63 | 321.89 | 327.04 | 373,967 | -1.53(-0.47%) |
Apr 24, 2024 | 325.14 | 328.92 | 324.00 | 328.57 | 218,880 | +2.60(+0.80%) |
Apr 23, 2024 | 324.44 | 328.79 | 323.36 | 325.97 | 176,299 | +1.16(+0.36%) |
Apr 22, 2024 | 326.26 | 326.63 | 322.70 | 324.81 | 266,007 | +2.70(+0.84%) |
Apr 19, 2024 | 325.87 | 325.87 | 320.32 | 322.11 | 423,476 | -2.39(-0.74%) |
Apr 18, 2024 | 326.79 | 326.79 | 322.57 | 324.50 | 208,573 | -1.12(-0.34%) |
Apr 17, 2024 | 328.92 | 328.92 | 325.50 | 325.62 | 214,321 | -1.19(-0.36%) |
Apr 16, 2024 | 328.78 | 329.08 | 326.24 | 326.81 | 305,337 | -1.35(-0.41%) |
Apr 15, 2024 | 337.69 | 338.31 | 327.25 | 328.16 | 310,978 | -6.04(-1.81%) |
Apr 12, 2024 | 335.47 | 338.05 | 332.88 | 334.20 | 658,666 | -5.90(-1.73%) |
Apr 11, 2024 | 338.88 | 341.73 | 336.09 | 340.10 | 327,501 | +0.61(+0.18%) |
Apr 10, 2024 | 338.68 | 340.20 | 336.96 | 339.49 | 413,979 | -5.01(-1.45%) |
Apr 09, 2024 | 347.81 | 348.24 | 342.44 | 344.50 | 355,631 | +0.40(+0.12%) |
Apr 08, 2024 | 342.08 | 346.85 | 341.15 | 344.10 | 242,940 | +2.23(+0.65%) |
Apr 05, 2024 | 341.40 | 345.13 | 340.95 | 341.87 | 283,559 | +0.69(+0.20%) |
Apr 04, 2024 | 352.03 | 352.71 | 340.66 | 341.18 | 537,861 | -5.56(-1.60%) |
Apr 03, 2024 | 343.95 | 348.23 | 342.96 | 346.74 | 279,585 | +0.96(+0.28%) |
Apr 02, 2024 | 343.00 | 347.25 | 341.51 | 345.78 | 303,208 | -1.70(-0.49%) |