Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 378.21 | 381.65 | 378.05 | 380.28 | 269,227 | +3.03(+0.80%) |
Jun 18, 2024 | 376.00 | 381.19 | 372.97 | 377.25 | 218,417 | +0.86(+0.23%) |
Jun 17, 2024 | 368.86 | 379.15 | 366.39 | 376.39 | 218,675 | +8.83(+2.40%) |
Jun 14, 2024 | 372.21 | 372.77 | 365.49 | 367.56 | 203,746 | -6.87(-1.83%) |
Jun 13, 2024 | 372.70 | 374.70 | 368.75 | 374.43 | 147,792 | +0.72(+0.19%) |
Jun 12, 2024 | 377.75 | 380.68 | 370.33 | 373.71 | 166,117 | -5.39(-1.42%) |
Jun 11, 2024 | 379.59 | 379.83 | 376.83 | 379.10 | 156,707 | -2.51(-0.66%) |
Jun 10, 2024 | 380.66 | 383.18 | 378.39 | 381.61 | 139,591 | -1.20(-0.31%) |
Jun 07, 2024 | 381.08 | 386.98 | 381.08 | 382.81 | 136,266 | +3.15(+0.83%) |
Jun 06, 2024 | 381.20 | 383.52 | 379.36 | 379.66 | 114,637 | -0.91(-0.24%) |
Jun 05, 2024 | 385.05 | 385.05 | 377.08 | 380.57 | 198,648 | -4.14(-1.08%) |
Jun 04, 2024 | 384.94 | 389.66 | 383.58 | 384.71 | 194,958 | -2.05(-0.53%) |
Jun 03, 2024 | 391.00 | 393.24 | 383.76 | 386.76 | 201,544 | -4.17(-1.07%) |
May 31, 2024 | 387.82 | 392.05 | 387.30 | 390.93 | 369,837 | +2.40(+0.62%) |
May 30, 2024 | 383.30 | 389.70 | 381.99 | 388.53 | 226,971 | +5.84(+1.53%) |
May 29, 2024 | 385.71 | 386.87 | 382.38 | 382.69 | 228,277 | -3.77(-0.98%) |
May 28, 2024 | 388.75 | 390.32 | 386.26 | 386.46 | 203,734 | -3.30(-0.85%) |
May 24, 2024 | 385.65 | 389.83 | 385.65 | 389.76 | 99,284 | +4.38(+1.14%) |
May 23, 2024 | 396.74 | 397.03 | 383.13 | 385.39 | 318,701 | -12.09(-3.04%) |
May 22, 2024 | 392.55 | 398.73 | 391.93 | 397.47 | 260,453 | +5.34(+1.36%) |
May 21, 2024 | 388.48 | 392.56 | 388.48 | 392.13 | 297,945 | +4.34(+1.12%) |
May 20, 2024 | 392.01 | 392.01 | 387.09 | 387.79 | 228,331 | -3.10(-0.79%) |
May 17, 2024 | 389.26 | 391.88 | 386.09 | 390.90 | 262,583 | +4.63(+1.20%) |
May 16, 2024 | 378.58 | 387.15 | 375.89 | 386.27 | 354,827 | +13.09(+3.51%) |
May 15, 2024 | 376.61 | 378.99 | 372.72 | 373.18 | 202,344 | -3.63(-0.96%) |
May 14, 2024 | 378.55 | 378.55 | 372.65 | 376.81 | 220,540 | -2.41(-0.63%) |
May 13, 2024 | 380.44 | 382.93 | 378.80 | 379.22 | 192,876 | -1.74(-0.46%) |
May 10, 2024 | 379.45 | 383.57 | 379.01 | 380.96 | 145,927 | +2.39(+0.63%) |
May 09, 2024 | 378.53 | 380.91 | 377.50 | 378.57 | 141,124 | -0.44(-0.12%) |
May 08, 2024 | 378.78 | 381.60 | 375.42 | 379.01 | 197,110 | +2.32(+0.62%) |
May 07, 2024 | 379.20 | 379.38 | 374.66 | 376.69 | 321,478 | -0.36(-0.09%) |
May 06, 2024 | 369.06 | 377.16 | 368.33 | 377.05 | 292,430 | +9.30(+2.53%) |
May 03, 2024 | 369.15 | 369.20 | 361.60 | 367.75 | 195,940 | -2.41(-0.65%) |
May 02, 2024 | 370.16 | 371.50 | 364.41 | 370.15 | 534,110 | +2.16(+0.59%) |
May 01, 2024 | 364.74 | 373.25 | 364.74 | 368.00 | 569,891 | +3.47(+0.95%) |
Apr 30, 2024 | 358.15 | 365.72 | 349.71 | 364.52 | 566,252 | -2.69(-0.73%) |
Apr 29, 2024 | 363.12 | 367.58 | 363.08 | 367.21 | 427,120 | +4.39(+1.21%) |
Apr 26, 2024 | 361.98 | 364.48 | 359.58 | 362.82 | 295,650 | -1.06(-0.29%) |
Apr 25, 2024 | 365.36 | 368.39 | 360.58 | 363.88 | 332,498 | +0.02(+0.01%) |
Apr 24, 2024 | 364.43 | 365.38 | 360.31 | 363.86 | 337,729 | -2.91(-0.79%) |
Apr 23, 2024 | 371.94 | 372.64 | 366.00 | 366.77 | 286,519 | -4.15(-1.12%) |
Apr 22, 2024 | 369.39 | 374.06 | 367.45 | 370.92 | 234,821 | +2.57(+0.70%) |
Apr 19, 2024 | 360.02 | 368.63 | 358.15 | 368.35 | 427,430 | +10.00(+2.79%) |
Apr 18, 2024 | 357.85 | 360.30 | 353.39 | 358.36 | 401,221 | +3.05(+0.86%) |
Apr 17, 2024 | 355.03 | 356.94 | 352.26 | 355.30 | 450,258 | -2.77(-0.77%) |
Apr 16, 2024 | 358.07 | 359.99 | 354.69 | 358.07 | 304,443 | +0.39(+0.11%) |
Apr 15, 2024 | 362.77 | 366.25 | 357.25 | 357.68 | 208,124 | -2.27(-0.63%) |
Apr 12, 2024 | 362.61 | 366.11 | 359.25 | 359.95 | 244,925 | -4.32(-1.19%) |
Apr 11, 2024 | 366.45 | 369.82 | 360.75 | 364.26 | 344,808 | -5.46(-1.48%) |
Apr 10, 2024 | 370.88 | 374.20 | 367.29 | 369.73 | 290,649 | +0.14(+0.04%) |
Apr 09, 2024 | 378.70 | 378.81 | 367.84 | 369.59 | 309,229 | -9.56(-2.52%) |
Apr 08, 2024 | 379.31 | 382.10 | 377.26 | 379.15 | 221,373 | +1.24(+0.33%) |
Apr 05, 2024 | 380.07 | 382.61 | 376.31 | 377.90 | 253,217 | +0.40(+0.11%) |
Apr 04, 2024 | 388.47 | 389.67 | 377.45 | 377.51 | 291,380 | -8.12(-2.11%) |
Apr 03, 2024 | 388.94 | 389.86 | 382.77 | 385.62 | 376,397 | -4.23(-1.08%) |
Apr 02, 2024 | 397.51 | 398.69 | 389.78 | 389.85 | 307,065 | -6.14(-1.55%) |