Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 453.20 | 459.59 | 453.11 | 459.28 | 13,973,162 | +2.55(+0.56%) |
Jul 01, 2024 | 448.66 | 457.37 | 445.66 | 456.73 | 17,650,700 | +9.78(+2.19%) |
Jun 28, 2024 | 453.07 | 455.38 | 446.41 | 446.95 | 28,368,054 | -5.90(-1.30%) |
Jun 27, 2024 | 452.17 | 456.17 | 451.77 | 452.85 | 14,803,854 | +0.69(+0.15%) |
Jun 26, 2024 | 449.00 | 453.60 | 448.19 | 452.16 | 16,498,874 | +1.21(+0.27%) |
Jun 25, 2024 | 448.25 | 451.42 | 446.75 | 450.95 | 16,735,831 | +3.28(+0.73%) |
Jun 24, 2024 | 449.80 | 452.75 | 446.41 | 447.67 | 15,909,255 | -2.11(-0.47%) |
Jun 21, 2024 | 447.38 | 450.58 | 446.51 | 449.78 | 34,696,104 | +4.08(+0.92%) |
Jun 20, 2024 | 446.30 | 446.53 | 441.27 | 445.70 | 20,049,508 | -0.64(-0.14%) |
Jun 18, 2024 | 449.71 | 450.14 | 444.89 | 446.34 | 17,138,740 | -2.03(-0.45%) |
Jun 17, 2024 | 442.58 | 450.94 | 440.72 | 448.37 | 20,783,920 | +5.80(+1.31%) |
Jun 14, 2024 | 438.27 | 443.14 | 436.72 | 442.57 | 13,582,376 | +0.99(+0.22%) |
Jun 13, 2024 | 440.85 | 443.39 | 439.37 | 441.58 | 15,991,141 | +0.52(+0.12%) |
Jun 12, 2024 | 435.32 | 443.40 | 433.25 | 441.06 | 22,349,888 | +8.38(+1.94%) |
Jun 11, 2024 | 425.48 | 432.82 | 425.25 | 432.68 | 14,543,354 | +4.81(+1.12%) |
Jun 10, 2024 | 424.70 | 428.08 | 423.89 | 427.87 | 13,996,483 | +4.02(+0.95%) |
Jun 07, 2024 | 426.20 | 426.28 | 423.00 | 423.85 | 13,622,409 | -0.67(-0.16%) |
Jun 06, 2024 | 424.01 | 425.31 | 420.58 | 424.52 | 14,857,090 | +0.51(+0.12%) |
Jun 05, 2024 | 417.81 | 424.08 | 416.30 | 424.01 | 16,987,184 | +7.94(+1.91%) |
Jun 04, 2024 | 412.43 | 416.44 | 409.68 | 416.07 | 14,343,495 | +2.55(+0.62%) |
Jun 03, 2024 | 415.52 | 416.43 | 408.92 | 413.52 | 17,474,356 | -1.61(-0.39%) |
May 31, 2024 | 416.75 | 416.75 | 404.51 | 415.13 | 48,027,220 | +0.46(+0.11%) |
May 30, 2024 | 424.30 | 424.30 | 414.24 | 414.67 | 28,415,694 | -14.50(-3.38%) |
May 29, 2024 | 425.69 | 430.94 | 425.69 | 429.17 | 15,495,805 | -1.15(-0.27%) |
May 28, 2024 | 429.63 | 430.82 | 426.60 | 430.32 | 15,714,465 | +0.16(+0.04%) |
May 24, 2024 | 427.19 | 431.06 | 424.41 | 430.16 | 11,856,435 | +3.16(+0.74%) |
May 23, 2024 | 432.97 | 433.60 | 425.42 | 427.00 | 17,201,764 | -3.52(-0.82%) |
May 22, 2024 | 430.09 | 432.41 | 427.13 | 430.52 | 18,051,882 | +1.48(+0.34%) |
May 21, 2024 | 426.83 | 432.97 | 424.85 | 429.04 | 21,443,702 | +3.70(+0.87%) |
May 20, 2024 | 420.21 | 426.77 | 419.99 | 425.34 | 16,285,942 | +5.13(+1.22%) |
May 17, 2024 | 422.54 | 422.92 | 418.02 | 420.21 | 15,363,257 | -0.78(-0.19%) |
May 16, 2024 | 421.80 | 425.42 | 420.35 | 420.99 | 17,565,652 | -2.09(-0.49%) |
May 15, 2024 | 417.90 | 423.81 | 417.27 | 423.08 | 22,227,854 | +7.27(+1.75%) |
May 14, 2024 | 411.28 | 416.74 | 410.81 | 415.81 | 15,108,513 | +2.83(+0.69%) |
May 13, 2024 | 417.26 | 417.60 | 410.08 | 412.98 | 15,461,413 | -1.02(-0.25%) |
May 10, 2024 | 412.19 | 414.63 | 411.06 | 413.99 | 13,426,946 | +2.42(+0.59%) |
May 09, 2024 | 409.83 | 411.98 | 408.36 | 411.58 | 14,704,344 | +1.78(+0.43%) |
May 08, 2024 | 407.44 | 411.49 | 405.98 | 409.80 | 11,812,041 | +1.20(+0.29%) |
May 07, 2024 | 413.91 | 413.92 | 408.35 | 408.60 | 20,196,748 | -4.19(-1.02%) |
May 06, 2024 | 408.02 | 413.19 | 405.64 | 412.80 | 17,017,956 | +6.87(+1.69%) |
May 03, 2024 | 401.56 | 406.42 | 401.14 | 405.93 | 17,553,402 | +8.80(+2.22%) |
May 02, 2024 | 396.94 | 399.21 | 393.94 | 397.12 | 17,922,486 | +2.90(+0.73%) |