Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 564.88 | 564.88 | 557.58 | 561.49 | 1,031,484 | +2.27(+0.41%) |
Jun 20, 2024 | 560.00 | 563.92 | 556.06 | 559.22 | 548,347 | -0.88(-0.16%) |
Jun 18, 2024 | 551.74 | 561.88 | 551.74 | 560.10 | 496,138 | +6.51(+1.18%) |
Jun 17, 2024 | 549.00 | 554.16 | 547.63 | 553.59 | 632,786 | +4.14(+0.75%) |
Jun 14, 2024 | 548.04 | 554.74 | 547.42 | 549.45 | 431,124 | +2.28(+0.42%) |
Jun 13, 2024 | 552.66 | 556.46 | 546.32 | 547.17 | 482,816 | -11.02(-1.97%) |
Jun 12, 2024 | 557.45 | 559.08 | 552.13 | 558.19 | 526,312 | +2.47(+0.44%) |
Jun 11, 2024 | 556.38 | 556.38 | 550.77 | 555.72 | 316,359 | -0.78(-0.14%) |
Jun 10, 2024 | 553.34 | 556.62 | 551.15 | 556.50 | 313,249 | +2.47(+0.45%) |
Jun 07, 2024 | 552.04 | 556.86 | 551.05 | 554.03 | 394,013 | +3.67(+0.67%) |
Jun 06, 2024 | 547.99 | 553.65 | 545.20 | 550.36 | 395,524 | +3.44(+0.63%) |
Jun 05, 2024 | 545.00 | 547.85 | 542.09 | 546.92 | 373,992 | +3.52(+0.65%) |
Jun 04, 2024 | 534.99 | 544.89 | 534.99 | 543.40 | 506,360 | +7.24(+1.35%) |
Jun 03, 2024 | 532.76 | 536.36 | 529.94 | 536.16 | 549,888 | +3.40(+0.64%) |
May 31, 2024 | 528.41 | 533.00 | 524.53 | 532.76 | 765,835 | +6.18(+1.17%) |
May 30, 2024 | 527.64 | 528.83 | 524.32 | 526.58 | 476,523 | -4.36(-0.82%) |
May 29, 2024 | 528.55 | 532.81 | 528.49 | 530.94 | 551,812 | -2.08(-0.39%) |
May 28, 2024 | 542.04 | 542.04 | 530.88 | 533.02 | 518,329 | -11.64(-2.14%) |
May 24, 2024 | 544.21 | 547.87 | 543.65 | 544.66 | 369,948 | +0.04(+0.01%) |
May 23, 2024 | 547.59 | 549.85 | 543.16 | 544.62 | 529,457 | -2.83(-0.52%) |
May 22, 2024 | 541.46 | 549.90 | 538.84 | 547.45 | 511,962 | +6.05(+1.12%) |
May 21, 2024 | 545.05 | 545.72 | 538.23 | 541.40 | 380,450 | -4.97(-0.91%) |
May 20, 2024 | 540.78 | 546.68 | 540.16 | 546.37 | 777,860 | +4.48(+0.83%) |
May 17, 2024 | 538.80 | 544.10 | 537.16 | 541.89 | 787,896 | +3.09(+0.57%) |
May 16, 2024 | 532.39 | 539.55 | 531.18 | 538.80 | 792,060 | +7.36(+1.38%) |
May 15, 2024 | 524.09 | 532.75 | 522.73 | 531.44 | 626,564 | +10.61(+2.04%) |
May 14, 2024 | 522.00 | 523.54 | 517.27 | 520.83 | 419,829 | -0.93(-0.18%) |
May 13, 2024 | 526.88 | 527.37 | 521.14 | 521.76 | 344,400 | -1.74(-0.33%) |
May 10, 2024 | 522.02 | 526.48 | 521.27 | 523.50 | 346,738 | +0.17(+0.03%) |
May 09, 2024 | 520.64 | 523.81 | 519.99 | 523.33 | 311,585 | +2.28(+0.44%) |
May 08, 2024 | 521.66 | 528.25 | 520.92 | 521.05 | 463,201 | +0.79(+0.15%) |
May 07, 2024 | 517.91 | 520.93 | 516.50 | 520.26 | 309,947 | +4.72(+0.92%) |
May 06, 2024 | 517.59 | 518.81 | 512.76 | 515.54 | 651,692 | -1.67(-0.32%) |
May 03, 2024 | 512.97 | 519.51 | 511.50 | 517.21 | 1,067,608 | +6.39(+1.25%) |
May 02, 2024 | 515.44 | 515.44 | 508.22 | 510.82 | 694,187 | -3.94(-0.77%) |
May 01, 2024 | 512.00 | 523.35 | 511.12 | 514.76 | 767,837 | +3.30(+0.65%) |
Apr 30, 2024 | 512.88 | 513.19 | 508.37 | 511.46 | 901,456 | -2.12(-0.41%) |
Apr 29, 2024 | 522.39 | 526.66 | 511.62 | 513.58 | 698,081 | -13.20(-2.51%) |
Apr 26, 2024 | 530.38 | 540.29 | 526.52 | 526.78 | 856,082 | -13.63(-2.52%) |
Apr 25, 2024 | 537.05 | 543.11 | 533.76 | 540.41 | 552,545 | +2.40(+0.45%) |
Apr 24, 2024 | 536.26 | 538.71 | 533.85 | 538.01 | 631,599 | -1.61(-0.30%) |
Apr 23, 2024 | 539.95 | 543.64 | 538.48 | 539.62 | 381,466 | +0.51(+0.09%) |
Apr 22, 2024 | 538.92 | 540.67 | 534.40 | 539.11 | 583,963 | +4.73(+0.89%) |
Apr 19, 2024 | 530.07 | 535.70 | 529.55 | 534.38 | 776,883 | +7.11(+1.35%) |
Apr 18, 2024 | 530.51 | 531.55 | 526.17 | 527.27 | 477,336 | +0.80(+0.15%) |
Apr 17, 2024 | 528.32 | 529.70 | 525.67 | 526.47 | 447,849 | -0.51(-0.10%) |
Apr 16, 2024 | 531.00 | 532.16 | 526.95 | 526.98 | 405,317 | -1.28(-0.24%) |
Apr 15, 2024 | 542.37 | 542.37 | 526.97 | 528.26 | 800,142 | -7.57(-1.41%) |
Apr 12, 2024 | 534.38 | 544.91 | 534.33 | 535.83 | 590,642 | -3.81(-0.71%) |
Apr 11, 2024 | 537.77 | 544.67 | 535.74 | 539.64 | 397,961 | +3.65(+0.68%) |
Apr 10, 2024 | 538.81 | 539.84 | 534.49 | 535.99 | 481,826 | -7.49(-1.38%) |
Apr 09, 2024 | 544.39 | 546.86 | 541.15 | 543.48 | 315,699 | +0.25(+0.05%) |
Apr 08, 2024 | 541.33 | 545.51 | 540.20 | 543.23 | 371,872 | +0.22(+0.04%) |
Apr 05, 2024 | 537.52 | 545.80 | 536.87 | 543.01 | 338,801 | +5.73(+1.07%) |
Apr 04, 2024 | 550.06 | 554.37 | 537.11 | 537.28 | 451,488 | -6.65(-1.22%) |
Apr 03, 2024 | 542.17 | 548.50 | 542.17 | 543.93 | 928,604 | -1.26(-0.23%) |
Apr 02, 2024 | 551.24 | 552.11 | 542.67 | 545.19 | 776,408 | -7.67(-1.39%) |