Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 526.32 | 526.32 | 521.42 | 523.70 | 22,857 | -6.46(-1.22%) |
Jun 13, 2024 | 532.23 | 532.97 | 528.44 | 530.16 | 27,031 | -2.79(-0.52%) |
Jun 12, 2024 | 533.28 | 541.43 | 532.95 | 532.95 | 32,583 | +6.62(+1.26%) |
Jun 11, 2024 | 525.05 | 528.12 | 519.66 | 526.33 | 33,062 | -2.93(-0.55%) |
Jun 10, 2024 | 528.52 | 529.39 | 523.53 | 529.25 | 38,415 | -3.48(-0.65%) |
Jun 07, 2024 | 534.99 | 535.26 | 532.31 | 532.74 | 22,342 | -2.22(-0.41%) |
Jun 06, 2024 | 540.48 | 540.90 | 533.26 | 534.96 | 30,836 | -5.97(-1.10%) |
Jun 05, 2024 | 538.25 | 540.93 | 531.78 | 540.93 | 32,776 | +5.94(+1.11%) |
Jun 04, 2024 | 532.66 | 539.58 | 530.94 | 534.99 | 37,811 | -1.85(-0.34%) |
Jun 03, 2024 | 537.00 | 538.26 | 528.63 | 536.84 | 38,510 | +4.28(+0.80%) |
May 31, 2024 | 532.34 | 533.38 | 523.53 | 532.56 | 59,809 | +2.75(+0.52%) |
May 30, 2024 | 522.52 | 531.51 | 522.52 | 529.81 | 35,670 | +8.20(+1.57%) |
May 29, 2024 | 528.62 | 528.96 | 521.19 | 521.61 | 38,746 | -11.75(-2.20%) |
May 28, 2024 | 544.57 | 544.57 | 533.24 | 533.36 | 33,316 | -7.12(-1.32%) |
May 24, 2024 | 540.44 | 542.43 | 538.48 | 540.47 | 25,207 | +0.79(+0.15%) |
May 23, 2024 | 545.39 | 546.39 | 538.12 | 539.68 | 24,250 | -8.11(-1.48%) |
May 22, 2024 | 546.15 | 551.18 | 542.95 | 547.80 | 33,077 | +3.96(+0.73%) |
May 21, 2024 | 546.97 | 550.03 | 541.50 | 543.84 | 24,394 | -4.09(-0.75%) |
May 20, 2024 | 550.12 | 554.63 | 536.27 | 547.93 | 28,568 | -0.64(-0.12%) |
May 17, 2024 | 553.35 | 554.53 | 547.37 | 548.56 | 32,248 | -5.73(-1.03%) |
May 16, 2024 | 559.40 | 559.40 | 551.61 | 554.30 | 34,878 | -4.91(-0.88%) |
May 15, 2024 | 554.08 | 564.22 | 554.08 | 559.20 | 24,961 | +6.92(+1.25%) |
May 14, 2024 | 548.83 | 556.61 | 545.47 | 552.29 | 82,548 | -4.57(-0.82%) |
May 13, 2024 | 563.40 | 564.98 | 554.63 | 556.85 | 23,680 | -5.16(-0.92%) |
May 10, 2024 | 563.24 | 564.18 | 561.13 | 562.01 | 18,992 | -0.64(-0.11%) |
May 09, 2024 | 561.70 | 567.46 | 559.50 | 562.65 | 20,546 | +2.84(+0.51%) |
May 08, 2024 | 559.67 | 563.94 | 557.54 | 559.81 | 24,782 | +0.11(+0.02%) |
May 07, 2024 | 554.02 | 560.80 | 553.41 | 559.70 | 41,562 | +9.51(+1.73%) |
May 06, 2024 | 547.34 | 553.29 | 545.78 | 550.19 | 26,242 | +5.86(+1.08%) |
May 03, 2024 | 540.87 | 546.49 | 539.21 | 544.32 | 30,706 | +7.33(+1.37%) |
May 02, 2024 | 530.77 | 541.42 | 530.77 | 536.99 | 34,498 | +9.36(+1.77%) |
May 01, 2024 | 527.04 | 531.14 | 521.58 | 527.63 | 27,808 | +3.18(+0.61%) |
Apr 30, 2024 | 530.76 | 536.56 | 522.88 | 524.45 | 37,838 | -8.14(-1.53%) |
Apr 29, 2024 | 530.26 | 537.59 | 528.65 | 532.59 | 64,171 | +5.66(+1.07%) |
Apr 26, 2024 | 531.09 | 537.62 | 524.25 | 526.92 | 65,634 | -4.16(-0.78%) |
Apr 25, 2024 | 568.91 | 571.75 | 528.00 | 531.09 | 97,715 | -49.43(-8.51%) |
Apr 24, 2024 | 585.29 | 590.85 | 578.70 | 580.51 | 47,091 | -3.33(-0.57%) |
Apr 23, 2024 | 584.79 | 585.33 | 582.20 | 583.85 | 37,496 | -1.90(-0.32%) |
Apr 22, 2024 | 583.18 | 591.75 | 581.76 | 585.75 | 34,996 | +2.16(+0.37%) |
Apr 19, 2024 | 580.96 | 583.75 | 579.59 | 583.59 | 44,201 | +2.95(+0.51%) |
Apr 18, 2024 | 585.39 | 585.39 | 576.53 | 580.64 | 35,298 | -0.58(-0.10%) |
Apr 17, 2024 | 589.22 | 589.22 | 581.22 | 581.22 | 36,251 | -4.85(-0.83%) |
Apr 16, 2024 | 590.20 | 590.20 | 580.73 | 586.07 | 35,437 | -6.02(-1.02%) |
Apr 15, 2024 | 593.10 | 595.19 | 588.62 | 592.09 | 38,382 | +2.13(+0.36%) |
Apr 12, 2024 | 593.25 | 593.70 | 587.84 | 589.96 | 47,894 | -7.32(-1.22%) |
Apr 11, 2024 | 599.04 | 599.68 | 596.03 | 597.27 | 43,080 | -0.30(-0.05%) |
Apr 10, 2024 | 594.49 | 599.12 | 592.96 | 597.57 | 42,852 | -2.70(-0.45%) |
Apr 09, 2024 | 612.67 | 612.67 | 598.56 | 600.27 | 41,169 | -11.28(-1.84%) |
Apr 08, 2024 | 619.17 | 621.98 | 611.44 | 611.55 | 36,833 | -3.82(-0.62%) |
Apr 05, 2024 | 615.07 | 618.01 | 610.57 | 615.37 | 41,274 | +1.28(+0.21%) |
Apr 04, 2024 | 623.56 | 623.99 | 613.26 | 614.08 | 32,736 | -7.57(-1.22%) |
Apr 03, 2024 | 622.87 | 629.63 | 620.42 | 621.65 | 38,125 | -2.40(-0.38%) |
Apr 02, 2024 | 628.27 | 628.27 | 618.58 | 624.05 | 35,069 | -6.50(-1.03%) |