Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 465.52 | 484.11 | 465.52 | 480.51 | 160,247 | +9.79(+2.08%) |
Jun 14, 2024 | 475.91 | 476.50 | 466.69 | 470.72 | 152,833 | -7.80(-1.63%) |
Jun 13, 2024 | 471.11 | 481.37 | 468.70 | 478.52 | 221,963 | +4.55(+0.96%) |
Jun 12, 2024 | 453.04 | 488.62 | 448.47 | 473.97 | 424,346 | +24.88(+5.54%) |
Jun 11, 2024 | 444.43 | 451.36 | 444.00 | 449.09 | 189,386 | +3.67(+0.82%) |
Jun 10, 2024 | 444.09 | 447.40 | 440.06 | 445.42 | 142,072 | -0.17(-0.04%) |
Jun 07, 2024 | 443.31 | 448.93 | 441.93 | 445.59 | 105,990 | +1.45(+0.33%) |
Jun 06, 2024 | 444.24 | 445.38 | 437.15 | 444.14 | 216,806 | +0.31(+0.07%) |
Jun 05, 2024 | 433.85 | 445.94 | 432.50 | 443.83 | 207,030 | +11.06(+2.56%) |
Jun 04, 2024 | 445.26 | 445.91 | 424.02 | 432.77 | 379,043 | -14.73(-3.29%) |
Jun 03, 2024 | 438.37 | 451.60 | 437.49 | 447.50 | 227,227 | +8.75(+1.99%) |
May 31, 2024 | 433.24 | 439.28 | 430.17 | 438.75 | 207,748 | +7.46(+1.73%) |
May 30, 2024 | 433.78 | 435.50 | 430.24 | 431.29 | 150,180 | -2.24(-0.52%) |
May 29, 2024 | 443.85 | 446.39 | 432.05 | 433.53 | 170,456 | -12.39(-2.78%) |
May 28, 2024 | 444.75 | 446.88 | 441.98 | 445.92 | 139,668 | +1.47(+0.33%) |
May 24, 2024 | 446.00 | 449.37 | 441.64 | 444.45 | 146,584 | +0.09(+0.02%) |
May 23, 2024 | 439.63 | 444.36 | 436.73 | 444.36 | 142,790 | +3.35(+0.76%) |
May 22, 2024 | 440.45 | 443.55 | 438.00 | 441.01 | 137,970 | +0.00(+0.00%) |
May 21, 2024 | 445.31 | 445.31 | 435.60 | 441.01 | 167,209 | -2.93(-0.66%) |
May 20, 2024 | 443.22 | 447.91 | 442.76 | 443.94 | 153,520 | +0.56(+0.13%) |
May 17, 2024 | 441.20 | 445.79 | 439.08 | 443.38 | 240,331 | +4.43(+1.01%) |
May 16, 2024 | 438.83 | 442.35 | 437.11 | 438.95 | 199,347 | +0.49(+0.11%) |
May 15, 2024 | 427.51 | 439.13 | 426.45 | 438.46 | 275,991 | +11.65(+2.73%) |
May 14, 2024 | 435.76 | 436.62 | 422.24 | 426.81 | 364,335 | -8.47(-1.95%) |
May 13, 2024 | 434.37 | 440.42 | 434.37 | 435.28 | 341,589 | +0.14(+0.03%) |
May 10, 2024 | 421.73 | 435.48 | 420.50 | 435.14 | 316,612 | +17.27(+4.13%) |
May 09, 2024 | 408.71 | 417.96 | 407.74 | 417.87 | 166,222 | +10.72(+2.63%) |
May 08, 2024 | 410.57 | 417.14 | 403.92 | 407.15 | 219,269 | -5.11(-1.24%) |
May 07, 2024 | 402.97 | 414.04 | 402.97 | 412.26 | 346,974 | +10.10(+2.51%) |
May 06, 2024 | 394.00 | 403.22 | 392.83 | 402.16 | 325,188 | +10.11(+2.58%) |
May 03, 2024 | 390.50 | 397.94 | 389.81 | 392.05 | 455,166 | -3.92(-0.99%) |
May 02, 2024 | 384.61 | 403.64 | 381.66 | 395.96 | 620,732 | -15.42(-3.75%) |
May 01, 2024 | 414.23 | 415.09 | 408.45 | 411.39 | 463,065 | -2.02(-0.49%) |
Apr 30, 2024 | 422.11 | 422.11 | 412.52 | 413.41 | 247,004 | -9.71(-2.29%) |
Apr 29, 2024 | 421.58 | 426.04 | 416.74 | 423.12 | 225,589 | +2.20(+0.52%) |
Apr 26, 2024 | 418.45 | 425.58 | 418.45 | 420.92 | 166,934 | +0.80(+0.19%) |
Apr 25, 2024 | 419.84 | 423.65 | 416.48 | 420.12 | 176,982 | -0.57(-0.14%) |
Apr 24, 2024 | 416.43 | 421.19 | 415.27 | 420.69 | 163,743 | +4.39(+1.06%) |
Apr 23, 2024 | 416.65 | 421.35 | 415.84 | 416.29 | 242,071 | -1.36(-0.33%) |
Apr 22, 2024 | 417.81 | 421.54 | 415.57 | 417.65 | 225,023 | +0.84(+0.20%) |
Apr 19, 2024 | 413.48 | 419.02 | 411.62 | 416.81 | 171,807 | +4.38(+1.06%) |
Apr 18, 2024 | 422.61 | 423.01 | 411.70 | 412.44 | 210,690 | -8.25(-1.96%) |
Apr 17, 2024 | 419.75 | 425.13 | 418.41 | 420.69 | 342,822 | +3.50(+0.84%) |
Apr 16, 2024 | 415.32 | 421.47 | 414.70 | 417.19 | 194,882 | +1.75(+0.42%) |
Apr 15, 2024 | 415.65 | 420.71 | 412.85 | 415.44 | 190,282 | +3.62(+0.88%) |
Apr 12, 2024 | 408.84 | 412.87 | 407.59 | 411.83 | 160,932 | +1.48(+0.36%) |
Apr 11, 2024 | 414.01 | 414.62 | 406.66 | 410.35 | 140,429 | -2.17(-0.53%) |
Apr 10, 2024 | 409.65 | 416.96 | 404.60 | 412.52 | 295,621 | -0.27(-0.07%) |
Apr 09, 2024 | 417.95 | 417.95 | 406.67 | 412.79 | 234,820 | -5.43(-1.30%) |
Apr 08, 2024 | 418.64 | 422.58 | 417.09 | 418.21 | 187,172 | +0.76(+0.18%) |
Apr 05, 2024 | 414.45 | 418.02 | 411.59 | 417.45 | 245,859 | +4.65(+1.13%) |
Apr 04, 2024 | 422.05 | 422.05 | 408.67 | 412.81 | 279,967 | -7.27(-1.73%) |
Apr 03, 2024 | 419.05 | 421.60 | 416.34 | 420.08 | 167,459 | +1.21(+0.29%) |
Apr 02, 2024 | 429.28 | 430.40 | 414.77 | 418.87 | 260,119 | -7.67(-1.80%) |