Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 383.09 | 385.37 | 380.39 | 382.61 | 758,288 | -2.27(-0.59%) |
Jun 06, 2024 | 384.43 | 389.13 | 382.27 | 384.88 | 684,526 | -2.28(-0.59%) |
Jun 05, 2024 | 390.00 | 390.96 | 385.09 | 387.16 | 819,735 | -2.25(-0.58%) |
Jun 04, 2024 | 386.99 | 396.31 | 386.50 | 389.41 | 872,706 | -0.50(-0.13%) |
Jun 03, 2024 | 394.40 | 399.81 | 386.09 | 389.91 | 1,188,296 | -5.18(-1.31%) |
May 31, 2024 | 421.21 | 421.21 | 382.12 | 395.09 | 3,378,154 | +9.51(+2.47%) |
May 30, 2024 | 381.65 | 388.89 | 380.74 | 385.58 | 2,345,121 | +7.30(+1.93%) |
May 29, 2024 | 379.00 | 386.46 | 377.82 | 378.28 | 1,263,785 | -2.85(-0.75%) |
May 28, 2024 | 381.35 | 386.00 | 377.69 | 381.13 | 967,958 | -0.65(-0.17%) |
May 24, 2024 | 375.33 | 383.41 | 375.31 | 381.78 | 969,387 | +5.64(+1.50%) |
May 23, 2024 | 380.25 | 380.80 | 376.02 | 376.14 | 849,309 | -2.19(-0.58%) |
May 22, 2024 | 383.10 | 383.10 | 376.90 | 378.33 | 769,580 | -3.50(-0.92%) |
May 21, 2024 | 386.51 | 388.76 | 378.09 | 381.83 | 940,668 | -4.67(-1.21%) |
May 20, 2024 | 392.66 | 394.98 | 386.01 | 386.50 | 1,016,433 | -13.06(-3.27%) |
May 17, 2024 | 402.37 | 402.37 | 396.06 | 399.56 | 533,525 | -1.48(-0.37%) |
May 16, 2024 | 401.84 | 406.98 | 400.60 | 401.04 | 516,985 | -2.37(-0.59%) |
May 15, 2024 | 406.31 | 407.00 | 401.57 | 403.41 | 500,955 | +1.73(+0.43%) |
May 14, 2024 | 407.40 | 409.59 | 401.30 | 401.68 | 665,676 | -2.28(-0.56%) |
May 13, 2024 | 404.45 | 411.60 | 401.31 | 403.96 | 708,199 | +2.37(+0.59%) |
May 10, 2024 | 397.00 | 402.82 | 397.00 | 401.59 | 664,597 | +4.92(+1.24%) |
May 09, 2024 | 389.18 | 397.14 | 388.00 | 396.67 | 602,759 | +8.19(+2.11%) |
May 08, 2024 | 393.51 | 397.99 | 387.23 | 388.48 | 699,282 | -5.19(-1.32%) |
May 07, 2024 | 393.50 | 398.80 | 390.77 | 393.67 | 789,085 | -1.21(-0.31%) |
May 06, 2024 | 397.28 | 398.66 | 392.75 | 394.88 | 909,554 | -2.51(-0.63%) |
May 03, 2024 | 402.50 | 404.51 | 397.27 | 397.39 | 591,400 | +0.06(+0.02%) |
May 02, 2024 | 402.52 | 405.18 | 396.73 | 397.33 | 639,458 | -4.78(-1.19%) |
May 01, 2024 | 403.14 | 404.51 | 398.45 | 402.11 | 575,269 | -2.73(-0.67%) |
Apr 30, 2024 | 410.04 | 412.04 | 402.00 | 404.84 | 904,773 | -5.20(-1.27%) |
Apr 29, 2024 | 404.86 | 410.04 | 404.14 | 410.04 | 673,780 | +3.65(+0.90%) |
Apr 26, 2024 | 405.62 | 411.35 | 402.95 | 406.39 | 637,676 | -1.62(-0.40%) |
Apr 25, 2024 | 409.35 | 409.35 | 403.13 | 408.01 | 715,491 | -2.54(-0.62%) |
Apr 24, 2024 | 414.63 | 417.87 | 407.16 | 410.55 | 866,290 | -8.72(-2.08%) |
Apr 23, 2024 | 420.86 | 424.85 | 417.27 | 419.27 | 692,292 | +1.29(+0.31%) |
Apr 22, 2024 | 417.43 | 419.29 | 412.64 | 417.98 | 635,309 | +4.48(+1.08%) |
Apr 19, 2024 | 413.83 | 418.79 | 411.00 | 413.50 | 1,072,900 | -11.61(-2.73%) |
Apr 18, 2024 | 428.82 | 428.82 | 416.58 | 425.11 | 861,518 | +0.56(+0.13%) |
Apr 17, 2024 | 428.80 | 429.92 | 423.68 | 424.55 | 947,458 | +0.38(+0.09%) |
Apr 16, 2024 | 430.90 | 432.46 | 422.10 | 424.17 | 1,144,334 | -9.07(-2.09%) |
Apr 15, 2024 | 444.36 | 444.87 | 431.68 | 433.24 | 904,553 | -9.08(-2.05%) |
Apr 12, 2024 | 445.55 | 448.50 | 441.00 | 442.32 | 487,251 | -5.59(-1.25%) |
Apr 11, 2024 | 454.66 | 455.08 | 446.74 | 447.91 | 450,128 | -3.04(-0.67%) |
Apr 10, 2024 | 449.99 | 453.70 | 446.23 | 450.95 | 876,184 | -3.85(-0.85%) |
Apr 09, 2024 | 450.10 | 455.33 | 450.00 | 454.80 | 595,015 | +2.02(+0.45%) |
Apr 08, 2024 | 453.48 | 457.75 | 450.79 | 452.78 | 967,188 | +8.03(+1.81%) |
Apr 05, 2024 | 447.23 | 455.40 | 441.42 | 444.75 | 1,285,888 | -3.89(-0.87%) |
Apr 04, 2024 | 443.91 | 467.49 | 443.58 | 448.64 | 2,916,978 | +8.66(+1.97%) |
Apr 03, 2024 | 469.57 | 474.12 | 438.67 | 439.98 | 4,213,058 | -79.70(-15.34%) |
Apr 02, 2024 | 527.50 | 528.80 | 516.46 | 519.68 | 609,479 | -9.33(-1.76%) |