Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 405.35 | 411.44 | 404.90 | 408.85 | 283,726 | +1.35(+0.33%) |
Jun 06, 2024 | 406.27 | 411.23 | 403.63 | 407.50 | 258,978 | +0.28(+0.07%) |
Jun 05, 2024 | 405.49 | 410.40 | 403.20 | 407.22 | 314,818 | +4.53(+1.12%) |
Jun 04, 2024 | 404.10 | 406.78 | 400.79 | 402.69 | 342,796 | -2.63(-0.65%) |
Jun 03, 2024 | 418.93 | 419.99 | 401.57 | 405.32 | 529,874 | -12.97(-3.10%) |
May 31, 2024 | 418.60 | 418.99 | 408.18 | 418.29 | 555,230 | +1.12(+0.27%) |
May 30, 2024 | 414.65 | 420.68 | 413.53 | 417.17 | 206,417 | +2.63(+0.63%) |
May 29, 2024 | 417.54 | 418.84 | 413.89 | 414.54 | 305,188 | -6.88(-1.63%) |
May 28, 2024 | 428.21 | 430.19 | 419.45 | 421.42 | 333,152 | -6.50(-1.52%) |
May 24, 2024 | 424.91 | 430.21 | 422.82 | 427.92 | 192,747 | +4.72(+1.12%) |
May 23, 2024 | 425.00 | 427.01 | 420.29 | 423.20 | 283,572 | -0.32(-0.08%) |
May 22, 2024 | 424.98 | 429.60 | 421.07 | 423.52 | 348,733 | -3.28(-0.77%) |
May 21, 2024 | 418.24 | 427.14 | 416.69 | 426.80 | 256,766 | +6.98(+1.66%) |
May 20, 2024 | 417.63 | 420.98 | 416.30 | 419.82 | 322,126 | +2.19(+0.52%) |
May 17, 2024 | 415.72 | 418.27 | 411.60 | 417.63 | 283,423 | +3.43(+0.83%) |
May 16, 2024 | 420.49 | 421.33 | 413.85 | 414.20 | 285,716 | -6.29(-1.50%) |
May 15, 2024 | 421.74 | 425.79 | 419.34 | 420.49 | 284,246 | +2.43(+0.58%) |
May 14, 2024 | 414.54 | 419.46 | 411.52 | 418.06 | 320,503 | +4.22(+1.02%) |
May 13, 2024 | 417.60 | 419.66 | 413.05 | 413.84 | 314,076 | -1.94(-0.47%) |
May 10, 2024 | 418.33 | 419.74 | 410.75 | 415.78 | 350,328 | -0.98(-0.23%) |
May 09, 2024 | 407.65 | 417.00 | 407.65 | 416.75 | 274,575 | +9.10(+2.23%) |
May 08, 2024 | 403.17 | 408.08 | 400.92 | 407.65 | 244,066 | +2.93(+0.72%) |
May 07, 2024 | 404.17 | 411.62 | 403.67 | 404.72 | 370,307 | +0.08(+0.02%) |
May 06, 2024 | 401.18 | 407.24 | 399.62 | 404.64 | 314,573 | +6.99(+1.76%) |
May 03, 2024 | 398.70 | 402.34 | 395.80 | 397.65 | 202,650 | +3.39(+0.86%) |
May 02, 2024 | 389.78 | 395.46 | 385.76 | 394.26 | 369,974 | +9.87(+2.57%) |
May 01, 2024 | 387.01 | 392.43 | 382.77 | 384.39 | 451,355 | -3.06(-0.79%) |
Apr 30, 2024 | 394.19 | 397.01 | 385.93 | 387.45 | 592,211 | -8.73(-2.20%) |
Apr 29, 2024 | 399.29 | 402.68 | 395.51 | 396.19 | 455,173 | -3.55(-0.89%) |
Apr 26, 2024 | 409.16 | 414.15 | 399.05 | 399.74 | 683,396 | +18.49(+4.85%) |
Apr 25, 2024 | 369.67 | 382.14 | 363.25 | 381.25 | 459,450 | +6.72(+1.79%) |
Apr 24, 2024 | 383.21 | 385.79 | 374.22 | 374.53 | 293,134 | -4.02(-1.06%) |
Apr 23, 2024 | 371.61 | 378.88 | 371.60 | 378.55 | 195,642 | +9.02(+2.44%) |
Apr 22, 2024 | 369.00 | 373.51 | 367.21 | 369.53 | 166,616 | +2.87(+0.78%) |
Apr 19, 2024 | 367.86 | 370.29 | 364.49 | 366.66 | 200,665 | +0.00(+0.00%) |
Apr 18, 2024 | 370.81 | 372.68 | 365.04 | 366.66 | 265,119 | -1.43(-0.39%) |
Apr 17, 2024 | 375.14 | 375.14 | 367.41 | 368.08 | 255,459 | -5.39(-1.44%) |
Apr 16, 2024 | 370.92 | 375.68 | 368.58 | 373.47 | 212,274 | +1.12(+0.30%) |
Apr 15, 2024 | 376.10 | 379.77 | 370.77 | 372.36 | 212,331 | -0.02(-0.01%) |
Apr 12, 2024 | 373.47 | 378.57 | 370.88 | 372.38 | 293,790 | -4.49(-1.19%) |
Apr 11, 2024 | 381.84 | 382.70 | 376.58 | 376.87 | 242,709 | -5.25(-1.37%) |
Apr 10, 2024 | 383.58 | 388.81 | 379.77 | 382.12 | 269,291 | -9.23(-2.36%) |
Apr 09, 2024 | 398.37 | 399.18 | 387.10 | 391.35 | 239,001 | -8.33(-2.08%) |
Apr 08, 2024 | 400.07 | 402.61 | 398.18 | 399.68 | 253,393 | +1.50(+0.38%) |
Apr 05, 2024 | 390.92 | 399.41 | 390.54 | 398.18 | 264,885 | +8.57(+2.20%) |
Apr 04, 2024 | 398.83 | 399.18 | 387.20 | 389.61 | 325,713 | -5.51(-1.39%) |
Apr 03, 2024 | 399.18 | 400.12 | 394.02 | 395.12 | 322,334 | +4.73(+1.21%) |
Apr 02, 2024 | 390.72 | 390.72 | 386.11 | 390.39 | 284,154 | -2.71(-0.69%) |