Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 415.05 | 417.02 | 405.88 | 408.27 | 1,081,025 | -6.73(-1.62%) |
Jun 27, 2024 | 415.26 | 418.34 | 413.19 | 415.00 | 310,949 | -0.66(-0.16%) |
Jun 26, 2024 | 415.64 | 417.56 | 407.73 | 415.66 | 358,541 | -3.54(-0.84%) |
Jun 25, 2024 | 424.60 | 427.90 | 418.19 | 419.20 | 394,516 | -5.69(-1.34%) |
Jun 24, 2024 | 423.97 | 435.38 | 421.31 | 424.89 | 632,255 | +1.16(+0.27%) |
Jun 21, 2024 | 420.61 | 430.00 | 413.04 | 423.73 | 984,481 | +15.38(+3.77%) |
Jun 20, 2024 | 409.71 | 411.89 | 406.78 | 408.35 | 548,176 | +1.18(+0.29%) |
Jun 18, 2024 | 406.20 | 410.42 | 404.51 | 407.17 | 420,375 | +0.44(+0.11%) |
Jun 17, 2024 | 399.79 | 407.01 | 399.49 | 406.73 | 339,566 | +4.99(+1.24%) |
Jun 14, 2024 | 399.70 | 403.01 | 399.44 | 401.74 | 204,104 | -1.05(-0.26%) |
Jun 13, 2024 | 405.07 | 405.54 | 399.09 | 402.79 | 162,943 | -3.41(-0.84%) |
Jun 12, 2024 | 410.25 | 411.23 | 404.73 | 406.20 | 182,442 | -2.06(-0.50%) |
Jun 11, 2024 | 405.56 | 408.29 | 403.16 | 408.26 | 237,457 | +2.02(+0.50%) |
Jun 10, 2024 | 409.52 | 409.85 | 405.74 | 406.24 | 343,786 | -3.69(-0.90%) |
Jun 07, 2024 | 410.05 | 411.79 | 406.93 | 409.93 | 197,412 | -0.17(-0.04%) |
Jun 06, 2024 | 400.27 | 410.12 | 399.03 | 410.10 | 315,172 | +8.98(+2.24%) |
Jun 05, 2024 | 396.18 | 402.19 | 391.84 | 401.12 | 260,222 | +4.97(+1.25%) |
Jun 04, 2024 | 394.22 | 400.93 | 394.22 | 396.15 | 273,647 | +1.26(+0.32%) |
Jun 03, 2024 | 400.00 | 406.00 | 393.33 | 394.89 | 490,916 | -9.37(-2.32%) |
May 31, 2024 | 405.73 | 405.73 | 401.47 | 404.26 | 577,631 | -1.19(-0.29%) |
May 30, 2024 | 411.69 | 411.69 | 403.50 | 405.45 | 399,085 | -11.16(-2.68%) |
May 29, 2024 | 422.75 | 426.38 | 416.55 | 416.61 | 314,431 | -9.35(-2.19%) |
May 28, 2024 | 432.71 | 432.71 | 423.68 | 425.96 | 247,786 | -8.97(-2.06%) |
May 24, 2024 | 436.38 | 437.33 | 431.82 | 434.92 | 166,728 | -0.32(-0.07%) |
May 23, 2024 | 445.83 | 446.44 | 435.16 | 435.24 | 261,705 | -11.40(-2.55%) |
May 22, 2024 | 447.33 | 449.80 | 444.51 | 446.64 | 185,283 | -2.13(-0.48%) |
May 21, 2024 | 451.22 | 451.31 | 447.22 | 448.78 | 184,837 | -2.54(-0.56%) |
May 20, 2024 | 447.73 | 451.56 | 446.71 | 451.32 | 153,432 | +3.59(+0.80%) |
May 17, 2024 | 446.51 | 448.44 | 442.87 | 447.73 | 454,420 | +3.35(+0.75%) |
May 16, 2024 | 443.51 | 447.31 | 443.51 | 444.38 | 187,375 | +0.15(+0.03%) |
May 15, 2024 | 441.78 | 446.81 | 441.58 | 444.23 | 193,248 | +3.85(+0.87%) |
May 14, 2024 | 441.19 | 441.94 | 436.91 | 440.38 | 211,859 | +1.48(+0.34%) |
May 13, 2024 | 439.14 | 442.94 | 437.40 | 438.90 | 146,446 | +0.87(+0.20%) |
May 10, 2024 | 437.36 | 439.11 | 434.73 | 438.04 | 159,280 | +3.17(+0.73%) |
May 09, 2024 | 432.50 | 435.37 | 430.54 | 434.87 | 226,736 | +2.07(+0.48%) |
May 08, 2024 | 433.99 | 435.86 | 429.96 | 432.79 | 170,790 | -1.56(-0.36%) |
May 07, 2024 | 433.72 | 437.28 | 433.67 | 434.35 | 211,655 | -0.62(-0.14%) |
May 06, 2024 | 430.40 | 435.42 | 428.11 | 434.96 | 200,461 | +7.81(+1.83%) |
May 03, 2024 | 425.21 | 430.18 | 424.70 | 427.15 | 197,902 | +4.88(+1.15%) |
May 02, 2024 | 422.48 | 424.69 | 416.18 | 422.28 | 217,860 | +3.78(+0.90%) |
May 01, 2024 | 414.20 | 423.87 | 414.20 | 418.50 | 239,029 | +2.67(+0.64%) |
Apr 30, 2024 | 420.23 | 421.40 | 415.43 | 415.82 | 254,681 | -6.04(-1.43%) |
Apr 29, 2024 | 420.13 | 424.84 | 420.13 | 421.86 | 212,728 | +1.47(+0.35%) |
Apr 26, 2024 | 416.75 | 422.15 | 416.75 | 420.39 | 185,617 | +2.75(+0.66%) |
Apr 25, 2024 | 420.92 | 421.48 | 417.22 | 417.64 | 180,578 | -4.11(-0.97%) |
Apr 24, 2024 | 416.46 | 422.88 | 415.96 | 421.75 | 299,113 | +2.88(+0.69%) |
Apr 23, 2024 | 436.76 | 436.76 | 417.05 | 418.87 | 363,738 | -18.44(-4.22%) |
Apr 22, 2024 | 435.92 | 440.50 | 434.33 | 437.31 | 287,126 | +4.40(+1.02%) |
Apr 19, 2024 | 430.42 | 434.70 | 428.28 | 432.91 | 297,571 | +4.55(+1.06%) |
Apr 18, 2024 | 429.56 | 430.45 | 423.56 | 428.36 | 167,444 | +0.21(+0.05%) |
Apr 17, 2024 | 429.23 | 431.71 | 427.26 | 428.15 | 248,303 | +2.19(+0.51%) |
Apr 16, 2024 | 423.68 | 426.74 | 423.37 | 425.97 | 279,913 | +2.96(+0.70%) |
Apr 15, 2024 | 429.12 | 429.88 | 420.94 | 423.00 | 296,304 | -2.14(-0.50%) |
Apr 12, 2024 | 422.81 | 425.67 | 421.05 | 425.15 | 241,770 | -1.03(-0.24%) |
Apr 11, 2024 | 424.80 | 428.60 | 423.48 | 426.18 | 316,935 | -1.40(-0.33%) |
Apr 10, 2024 | 434.99 | 435.99 | 427.33 | 427.57 | 203,359 | -10.98(-2.50%) |
Apr 09, 2024 | 441.77 | 442.17 | 436.18 | 438.56 | 225,842 | -0.59(-0.13%) |
Apr 08, 2024 | 431.77 | 442.72 | 431.77 | 439.14 | 368,495 | +7.08(+1.64%) |
Apr 05, 2024 | 433.08 | 433.73 | 430.16 | 432.06 | 216,731 | -0.12(-0.03%) |
Apr 04, 2024 | 437.26 | 439.50 | 431.65 | 432.18 | 262,746 | -2.56(-0.59%) |
Apr 03, 2024 | 436.34 | 438.98 | 431.66 | 434.75 | 392,363 | -3.73(-0.85%) |
Apr 02, 2024 | 439.96 | 440.09 | 436.32 | 438.48 | 307,528 | -3.27(-0.74%) |