Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 436.02 | 436.02 | 431.96 | 433.85 | 1,282,668 | -1.23(-0.28%) |
Jun 05, 2024 | 431.74 | 435.56 | 429.33 | 435.08 | 2,116,828 | +3.94(+0.91%) |
Jun 04, 2024 | 431.31 | 434.10 | 428.63 | 431.14 | 2,157,420 | -1.80(-0.42%) |
Jun 03, 2024 | 432.75 | 435.18 | 428.68 | 432.94 | 1,814,809 | -1.19(-0.27%) |
May 31, 2024 | 428.73 | 434.60 | 426.16 | 434.13 | 3,635,245 | +5.39(+1.26%) |
May 30, 2024 | 424.49 | 429.15 | 423.89 | 428.73 | 1,380,332 | +3.92(+0.92%) |
May 29, 2024 | 424.22 | 426.99 | 422.49 | 424.82 | 1,470,447 | -3.73(-0.87%) |
May 28, 2024 | 429.61 | 431.92 | 425.77 | 428.54 | 1,701,999 | -5.63(-1.30%) |
May 24, 2024 | 431.89 | 436.12 | 431.58 | 434.18 | 1,161,339 | +3.26(+0.76%) |
May 23, 2024 | 434.55 | 435.56 | 430.30 | 430.92 | 1,680,229 | -2.48(-0.57%) |
May 22, 2024 | 433.80 | 435.39 | 430.92 | 433.40 | 1,660,330 | -0.25(-0.06%) |
May 21, 2024 | 430.10 | 435.77 | 430.10 | 433.65 | 1,232,224 | +2.42(+0.56%) |
May 20, 2024 | 431.35 | 431.60 | 429.65 | 431.23 | 1,504,016 | +0.09(+0.02%) |
May 17, 2024 | 428.93 | 432.08 | 428.42 | 431.14 | 1,159,375 | +2.82(+0.66%) |
May 16, 2024 | 430.35 | 431.25 | 426.48 | 428.31 | 1,847,461 | -1.13(-0.26%) |
May 15, 2024 | 432.89 | 433.97 | 428.15 | 429.44 | 1,750,781 | -1.29(-0.30%) |
May 14, 2024 | 433.11 | 434.03 | 428.75 | 430.73 | 1,292,205 | -2.66(-0.61%) |
May 13, 2024 | 433.68 | 435.76 | 432.32 | 433.39 | 1,273,837 | +0.39(+0.09%) |
May 10, 2024 | 429.12 | 433.44 | 429.09 | 433.00 | 1,238,503 | +4.52(+1.05%) |
May 09, 2024 | 428.42 | 429.56 | 426.91 | 428.48 | 1,745,704 | +2.14(+0.50%) |
May 08, 2024 | 428.63 | 429.49 | 425.56 | 426.34 | 1,349,120 | -2.28(-0.53%) |
May 07, 2024 | 428.33 | 436.54 | 426.08 | 428.62 | 1,561,576 | +3.37(+0.79%) |
May 06, 2024 | 425.61 | 427.21 | 422.10 | 425.25 | 1,538,455 | +3.01(+0.71%) |
May 03, 2024 | 416.74 | 424.41 | 416.74 | 422.24 | 2,679,496 | +3.97(+0.95%) |
May 02, 2024 | 424.46 | 424.46 | 412.29 | 418.28 | 5,399,166 | -22.93(-5.20%) |
May 01, 2024 | 441.37 | 447.96 | 440.57 | 441.20 | 1,829,997 | +1.65(+0.38%) |
Apr 30, 2024 | 442.23 | 443.29 | 438.84 | 439.55 | 2,179,755 | -4.10(-0.92%) |
Apr 29, 2024 | 444.34 | 446.70 | 440.87 | 443.65 | 1,264,344 | +1.88(+0.43%) |
Apr 26, 2024 | 438.05 | 444.26 | 438.05 | 441.76 | 1,588,858 | -0.65(-0.15%) |
Apr 25, 2024 | 441.10 | 443.82 | 437.69 | 442.41 | 1,447,208 | -0.49(-0.11%) |
Apr 24, 2024 | 435.81 | 443.19 | 431.99 | 442.90 | 1,974,838 | -0.74(-0.17%) |
Apr 23, 2024 | 445.14 | 446.67 | 442.67 | 443.64 | 1,514,761 | -1.90(-0.43%) |
Apr 22, 2024 | 441.96 | 447.54 | 440.32 | 445.54 | 1,350,372 | +0.67(+0.15%) |
Apr 19, 2024 | 450.52 | 450.52 | 442.67 | 444.87 | 1,837,087 | -0.13(-0.03%) |
Apr 18, 2024 | 449.53 | 449.75 | 444.09 | 445.00 | 1,073,770 | -0.36(-0.08%) |
Apr 17, 2024 | 444.15 | 447.67 | 442.56 | 445.36 | 1,220,747 | +1.01(+0.23%) |
Apr 16, 2024 | 445.31 | 445.43 | 441.44 | 444.35 | 1,582,364 | +1.03(+0.23%) |
Apr 15, 2024 | 448.48 | 452.46 | 442.40 | 443.33 | 1,717,461 | -2.65(-0.59%) |
Apr 12, 2024 | 448.77 | 450.19 | 442.73 | 445.98 | 1,983,086 | -5.57(-1.23%) |
Apr 11, 2024 | 450.13 | 454.51 | 446.85 | 451.55 | 1,687,195 | +2.50(+0.56%) |
Apr 10, 2024 | 451.98 | 452.38 | 447.90 | 449.05 | 1,844,091 | -7.43(-1.63%) |
Apr 09, 2024 | 459.20 | 460.34 | 452.20 | 456.47 | 1,476,982 | -3.72(-0.81%) |
Apr 08, 2024 | 461.39 | 461.61 | 458.02 | 460.19 | 1,749,941 | -3.02(-0.65%) |
Apr 05, 2024 | 456.06 | 464.30 | 455.11 | 463.21 | 1,580,939 | +7.42(+1.63%) |
Apr 04, 2024 | 461.84 | 465.45 | 454.51 | 455.80 | 2,265,799 | -5.19(-1.13%) |
Apr 03, 2024 | 459.35 | 462.85 | 458.70 | 460.99 | 1,453,836 | +1.13(+0.24%) |
Apr 02, 2024 | 460.89 | 462.74 | 459.36 | 459.86 | 1,455,776 | -2.05(-0.44%) |