Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 543.70 | 549.01 | 543.65 | 549.01 | 40,399,504 | +3.67(+0.67%) |
Jul 01, 2024 | 545.63 | 545.88 | 542.52 | 545.34 | 40,352,212 | +1.12(+0.21%) |
Jun 28, 2024 | 547.16 | 550.28 | 542.95 | 544.22 | 76,145,528 | -2.15(-0.39%) |
Jun 27, 2024 | 545.37 | 546.96 | 544.61 | 546.37 | 35,010,484 | +0.86(+0.16%) |
Jun 26, 2024 | 543.69 | 546.24 | 543.03 | 545.51 | 38,748,944 | +0.68(+0.12%) |
Jun 25, 2024 | 543.99 | 545.20 | 542.44 | 544.83 | 38,236,232 | +2.09(+0.39%) |
Jun 24, 2024 | 544.33 | 546.95 | 542.62 | 542.74 | 45,515,952 | -1.77(-0.33%) |
Jun 21, 2024 | 544.40 | 545.65 | 543.02 | 544.51 | 65,929,048 | -0.73(-0.13%) |
Jun 20, 2024 | 547.67 | 548.35 | 543.43 | 545.24 | 70,521,312 | -1.49(-0.27%) |
Jun 18, 2024 | 545.40 | 546.86 | 544.97 | 546.73 | 41,518,460 | +1.38(+0.25%) |
Jun 17, 2024 | 540.34 | 546.77 | 539.87 | 545.34 | 56,004,808 | +4.31(+0.80%) |
Jun 14, 2024 | 539.14 | 541.06 | 538.11 | 541.03 | 40,683,480 | +0.33(+0.06%) |
Jun 13, 2024 | 541.40 | 541.58 | 537.86 | 540.71 | 45,039,000 | +1.09(+0.20%) |
Jun 12, 2024 | 539.89 | 542.37 | 538.56 | 539.62 | 63,433,656 | +4.40(+0.82%) |
Jun 11, 2024 | 532.35 | 541.32 | 530.34 | 535.22 | 36,570,828 | +1.29(+0.24%) |
Jun 10, 2024 | 531.47 | 534.27 | 530.86 | 533.94 | 35,823,004 | +1.64(+0.31%) |
Jun 07, 2024 | 531.94 | 535.16 | 530.82 | 532.29 | 43,364,540 | -0.65(-0.12%) |
Jun 06, 2024 | 533.26 | 533.70 | 530.97 | 532.94 | 30,894,724 | -0.01(-0.00%) |
Jun 05, 2024 | 529.06 | 532.97 | 527.02 | 532.95 | 47,722,128 | +6.26(+1.19%) |
Jun 04, 2024 | 524.77 | 527.45 | 523.27 | 526.69 | 34,715,732 | +0.59(+0.11%) |
Jun 03, 2024 | 527.32 | 527.61 | 520.92 | 526.10 | 47,113,012 | +0.43(+0.08%) |
May 31, 2024 | 521.91 | 525.80 | 516.69 | 525.67 | 91,211,376 | +4.75(+0.91%) |
May 30, 2024 | 522.83 | 523.51 | 519.65 | 520.93 | 46,584,600 | -3.48(-0.66%) |
May 29, 2024 | 523.99 | 525.61 | 523.68 | 524.41 | 45,277,384 | -3.70(-0.70%) |
May 28, 2024 | 528.57 | 528.80 | 525.41 | 528.11 | 36,365,240 | +0.37(+0.07%) |
May 24, 2024 | 526.15 | 528.57 | 525.19 | 527.74 | 41,464,656 | +3.47(+0.66%) |
May 23, 2024 | 531.25 | 531.36 | 523.03 | 524.27 | 57,439,380 | -3.86(-0.73%) |
May 22, 2024 | 528.94 | 529.67 | 525.90 | 528.13 | 48,489,360 | -1.52(-0.29%) |
May 21, 2024 | 527.58 | 529.81 | 527.37 | 529.65 | 33,531,008 | +1.30(+0.25%) |
May 20, 2024 | 527.87 | 529.85 | 527.47 | 528.36 | 37,876,860 | +0.61(+0.12%) |
May 17, 2024 | 527.11 | 527.82 | 525.62 | 527.75 | 59,446,936 | +0.76(+0.14%) |
May 16, 2024 | 528.18 | 529.81 | 526.84 | 526.99 | 51,548,308 | -1.09(-0.21%) |
May 15, 2024 | 524.14 | 528.38 | 523.49 | 528.08 | 60,102,528 | +6.46(+1.24%) |
May 14, 2024 | 519.43 | 522.15 | 518.89 | 521.62 | 57,955,272 | +2.38(+0.46%) |
May 13, 2024 | 520.88 | 520.99 | 518.07 | 519.24 | 36,812,152 | +0.07(+0.01%) |
May 10, 2024 | 520.13 | 520.95 | 517.92 | 519.16 | 52,463,960 | +0.67(+0.13%) |
May 09, 2024 | 515.72 | 518.53 | 515.04 | 518.50 | 43,754,356 | +2.97(+0.58%) |
May 08, 2024 | 513.60 | 516.08 | 513.48 | 515.53 | 42,143,708 | +0.05(+0.01%) |
May 07, 2024 | 515.90 | 516.90 | 514.79 | 515.48 | 53,690,400 | +0.57(+0.11%) |
May 06, 2024 | 512.10 | 514.95 | 511.65 | 514.91 | 47,638,496 | +5.26(+1.03%) |
May 03, 2024 | 509.52 | 510.90 | 506.93 | 509.65 | 73,074,256 | +6.24(+1.24%) |
May 02, 2024 | 502.53 | 504.26 | 497.94 | 503.41 | 62,859,108 | +4.67(+0.94%) |