Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 435.00 | 444.76 | 435.00 | 444.65 | 2,061,314 | +7.04(+1.61%) |
Jul 01, 2024 | 440.80 | 442.46 | 435.55 | 437.61 | 3,149,550 | -3.55(-0.80%) |
Jun 28, 2024 | 444.64 | 448.30 | 438.72 | 441.16 | 4,105,189 | -1.59(-0.36%) |
Jun 27, 2024 | 448.57 | 448.70 | 442.00 | 442.75 | 3,313,864 | -9.63(-2.13%) |
Jun 26, 2024 | 452.75 | 454.68 | 451.39 | 452.38 | 2,451,224 | -3.27(-0.72%) |
Jun 25, 2024 | 458.48 | 460.31 | 453.80 | 455.65 | 2,529,625 | -1.31(-0.29%) |
Jun 24, 2024 | 454.93 | 463.07 | 454.93 | 456.96 | 2,596,946 | +2.11(+0.46%) |
Jun 21, 2024 | 452.19 | 455.30 | 450.26 | 454.85 | 5,062,387 | +2.34(+0.52%) |
Jun 20, 2024 | 451.06 | 454.48 | 448.36 | 452.51 | 3,006,692 | +2.40(+0.53%) |
Jun 18, 2024 | 447.06 | 451.20 | 446.70 | 450.11 | 2,636,508 | +2.00(+0.45%) |
Jun 17, 2024 | 442.43 | 449.34 | 441.68 | 448.11 | 2,351,732 | +3.48(+0.78%) |
Jun 14, 2024 | 443.34 | 444.96 | 441.20 | 444.63 | 2,161,549 | -0.37(-0.08%) |
Jun 13, 2024 | 443.00 | 445.15 | 439.32 | 445.00 | 2,916,448 | +2.00(+0.45%) |
Jun 12, 2024 | 451.49 | 452.50 | 441.60 | 443.00 | 2,738,902 | -6.04(-1.35%) |
Jun 11, 2024 | 447.84 | 449.25 | 445.11 | 449.04 | 1,777,282 | -0.21(-0.05%) |
Jun 10, 2024 | 448.42 | 450.17 | 444.37 | 449.25 | 1,954,507 | -0.54(-0.12%) |
Jun 07, 2024 | 449.45 | 453.00 | 447.26 | 449.79 | 1,669,852 | +1.11(+0.25%) |
Jun 06, 2024 | 448.49 | 449.78 | 444.63 | 448.68 | 1,886,747 | +2.02(+0.45%) |
Jun 05, 2024 | 446.80 | 447.56 | 442.31 | 446.66 | 2,156,796 | +1.89(+0.42%) |
Jun 04, 2024 | 443.36 | 444.88 | 441.32 | 444.77 | 2,096,397 | +1.58(+0.36%) |
Jun 03, 2024 | 443.48 | 445.00 | 437.88 | 443.19 | 2,123,760 | -3.88(-0.87%) |
May 31, 2024 | 442.69 | 447.34 | 439.25 | 447.07 | 3,922,005 | +4.97(+1.12%) |
May 30, 2024 | 442.21 | 444.19 | 440.67 | 442.10 | 2,189,892 | -0.37(-0.08%) |
May 29, 2024 | 442.11 | 444.56 | 441.80 | 442.47 | 1,877,082 | -2.61(-0.59%) |
May 28, 2024 | 450.00 | 450.62 | 442.39 | 445.08 | 2,670,871 | -6.10(-1.35%) |
May 24, 2024 | 452.51 | 454.45 | 450.32 | 451.18 | 2,162,184 | -0.03(-0.01%) |
May 23, 2024 | 456.52 | 458.05 | 450.44 | 451.21 | 2,084,595 | -5.31(-1.16%) |
May 22, 2024 | 458.90 | 462.50 | 455.17 | 456.52 | 1,713,093 | -2.58(-0.56%) |
May 21, 2024 | 457.91 | 460.39 | 455.63 | 459.10 | 2,165,965 | -0.56(-0.12%) |
May 20, 2024 | 459.48 | 462.22 | 458.78 | 459.66 | 1,397,229 | -0.61(-0.13%) |
May 17, 2024 | 460.45 | 461.69 | 458.11 | 460.27 | 1,985,919 | +1.40(+0.31%) |
May 16, 2024 | 460.00 | 464.93 | 458.82 | 458.87 | 2,411,728 | +0.87(+0.19%) |
May 15, 2024 | 452.79 | 458.60 | 452.79 | 458.00 | 2,437,639 | +3.80(+0.84%) |
May 14, 2024 | 457.92 | 458.98 | 449.30 | 454.20 | 2,991,357 | -3.56(-0.78%) |
May 13, 2024 | 456.93 | 458.72 | 455.50 | 457.76 | 2,069,339 | +0.78(+0.17%) |
May 10, 2024 | 457.33 | 458.58 | 454.98 | 456.98 | 1,730,056 | +1.49(+0.33%) |
May 09, 2024 | 453.55 | 456.02 | 453.55 | 455.49 | 1,970,149 | +0.72(+0.16%) |
May 08, 2024 | 454.00 | 455.11 | 449.92 | 454.77 | 2,332,424 | +1.71(+0.38%) |
May 07, 2024 | 451.76 | 453.30 | 447.52 | 453.06 | 2,352,034 | +3.69(+0.82%) |
May 06, 2024 | 447.23 | 450.50 | 445.56 | 449.37 | 2,536,191 | +5.79(+1.31%) |
May 03, 2024 | 444.91 | 445.26 | 436.90 | 443.58 | 3,711,615 | +2.48(+0.56%) |
May 02, 2024 | 443.00 | 444.05 | 438.05 | 441.10 | 3,866,315 | -0.97(-0.22%) |