Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 469.70 | 480.00 | 459.01 | 473.00 | 1,266 | -2.99(-0.63%) |
Jul 12, 2024 | 449.50 | 483.50 | 449.50 | 475.99 | 1,413 | -3.01(-0.63%) |
Jul 11, 2024 | 484.15 | 492.15 | 458.24 | 479.00 | 5,784 | +9.64(+2.05%) |
Jul 10, 2024 | 457.86 | 480.83 | 457.86 | 469.36 | 1,601 | +4.36(+0.94%) |
Jul 09, 2024 | 460.00 | 486.15 | 452.00 | 465.00 | 1,607 | +10.12(+2.22%) |
Jul 08, 2024 | 454.50 | 470.00 | 437.15 | 454.88 | 1,665 | +3.93(+0.87%) |
Jul 05, 2024 | 452.07 | 459.23 | 431.00 | 450.95 | 1,564 | +2.95(+0.66%) |
Jul 03, 2024 | 460.13 | 460.13 | 431.91 | 448.00 | 1,741 | +3.79(+0.85%) |
Jul 02, 2024 | 439.80 | 449.52 | 423.60 | 444.21 | 2,048 | +5.97(+1.36%) |
Jul 01, 2024 | 439.60 | 455.80 | 430.55 | 438.24 | 2,063 | -3.71(-0.84%) |
Jun 28, 2024 | 455.70 | 455.70 | 418.60 | 441.95 | 2,983 | +0.95(+0.22%) |
Jun 27, 2024 | 423.30 | 447.00 | 423.30 | 441.00 | 1,277 | -3.55(-0.80%) |
Jun 26, 2024 | 450.99 | 459.27 | 434.50 | 444.55 | 1,275 | +4.00(+0.91%) |
Jun 25, 2024 | 458.90 | 458.90 | 437.50 | 440.55 | 2,023 | +4.05(+0.93%) |
Jun 24, 2024 | 437.60 | 451.00 | 421.45 | 436.50 | 2,923 | -0.18(-0.04%) |
Jun 21, 2024 | 418.49 | 457.10 | 418.49 | 436.68 | 2,663 | +2.73(+0.63%) |
Jun 20, 2024 | 452.70 | 452.70 | 420.50 | 433.95 | 2,646 | +2.89(+0.67%) |
Jun 18, 2024 | 432.02 | 444.05 | 412.35 | 431.06 | 3,607 | +1.06(+0.25%) |
Jun 17, 2024 | 409.12 | 452.18 | 409.12 | 430.00 | 1,954 | -0.99(-0.23%) |
Jun 14, 2024 | 430.00 | 437.60 | 427.71 | 430.99 | 2,357 | -5.01(-1.15%) |
Jun 13, 2024 | 453.37 | 453.37 | 430.25 | 436.00 | 2,545 | -14.82(-3.29%) |
Jun 12, 2024 | 447.15 | 455.99 | 432.27 | 450.82 | 1,696 | +9.81(+2.22%) |
Jun 11, 2024 | 438.24 | 460.00 | 438.00 | 441.01 | 1,836 | -7.05(-1.57%) |
Jun 10, 2024 | 435.21 | 452.25 | 435.21 | 448.06 | 1,812 | +5.31(+1.20%) |
Jun 07, 2024 | 437.91 | 459.99 | 431.35 | 442.75 | 2,559 | -8.78(-1.94%) |
Jun 06, 2024 | 446.68 | 460.00 | 445.00 | 451.53 | 1,762 | +3.69(+0.82%) |
Jun 05, 2024 | 452.13 | 461.50 | 439.31 | 447.84 | 1,403 | -7.75(-1.70%) |
Jun 04, 2024 | 459.33 | 473.78 | 445.00 | 455.59 | 1,711 | +0.34(+0.07%) |
Jun 03, 2024 | 453.72 | 457.56 | 449.87 | 455.25 | 2,060 | +5.26(+1.17%) |
May 31, 2024 | 445.30 | 457.30 | 433.30 | 449.99 | 4,367 | +11.59(+2.64%) |
May 30, 2024 | 448.50 | 462.00 | 438.00 | 438.40 | 1,850 | -6.13(-1.38%) |
May 29, 2024 | 441.82 | 452.60 | 438.01 | 444.53 | 2,656 | +5.53(+1.26%) |
May 28, 2024 | 449.91 | 462.98 | 436.85 | 439.00 | 2,228 | -29.00(-6.20%) |
May 24, 2024 | 457.44 | 470.00 | 444.00 | 468.00 | 1,571 | +9.00(+1.96%) |
May 23, 2024 | 468.81 | 480.08 | 457.55 | 459.00 | 2,016 | -3.26(-0.71%) |
May 22, 2024 | 445.00 | 472.78 | 445.00 | 462.26 | 1,836 | -2.72(-0.58%) |
May 21, 2024 | 460.81 | 466.95 | 454.75 | 464.98 | 3,468 | -5.02(-1.07%) |
May 20, 2024 | 468.32 | 477.13 | 455.18 | 470.00 | 1,530 | +0.30(+0.06%) |
May 17, 2024 | 468.00 | 480.30 | 447.50 | 469.70 | 1,728 | +5.49(+1.18%) |
May 16, 2024 | 462.00 | 474.23 | 462.00 | 464.21 | 2,621 | +9.64(+2.12%) |
May 15, 2024 | 439.25 | 461.64 | 438.90 | 454.57 | 1,684 | +2.07(+0.46%) |
May 14, 2024 | 440.13 | 461.40 | 440.13 | 452.50 | 2,087 | -0.35(-0.08%) |
May 13, 2024 | 440.15 | 459.80 | 440.15 | 452.85 | 2,748 | -4.64(-1.01%) |
May 10, 2024 | 463.14 | 466.27 | 440.90 | 457.49 | 1,770 | +1.99(+0.44%) |
May 09, 2024 | 439.90 | 461.66 | 434.01 | 455.50 | 1,916 | +8.50(+1.90%) |
May 08, 2024 | 448.48 | 459.45 | 437.50 | 447.00 | 1,400 | -14.24(-3.09%) |
May 07, 2024 | 467.00 | 467.00 | 445.50 | 461.24 | 1,646 | +2.24(+0.49%) |
May 06, 2024 | 467.55 | 467.55 | 443.16 | 459.00 | 2,380 | +1.72(+0.38%) |
May 03, 2024 | 445.40 | 457.28 | 445.40 | 457.28 | 1,536 | +7.28(+1.62%) |
May 02, 2024 | 444.88 | 450.00 | 441.01 | 450.00 | 1,800 | +4.50(+1.01%) |