Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 555.73 | 561.75 | 554.28 | 557.13 | 24,064 | -4.74(-0.84%) |
Jul 26, 2024 | 555.34 | 566.98 | 555.34 | 561.87 | 29,147 | +9.31(+1.68%) |
Jul 25, 2024 | 546.46 | 558.75 | 546.46 | 552.56 | 43,458 | +9.14(+1.68%) |
Jul 24, 2024 | 546.05 | 547.86 | 542.37 | 543.42 | 30,585 | -6.27(-1.14%) |
Jul 23, 2024 | 542.44 | 550.89 | 542.44 | 549.69 | 19,382 | +2.63(+0.48%) |
Jul 22, 2024 | 535.40 | 547.76 | 521.64 | 547.06 | 25,131 | +7.75(+1.44%) |
Jul 19, 2024 | 545.06 | 545.06 | 535.73 | 539.31 | 16,242 | -8.33(-1.52%) |
Jul 18, 2024 | 547.11 | 550.91 | 545.74 | 547.64 | 13,740 | +0.32(+0.06%) |
Jul 17, 2024 | 553.96 | 553.96 | 544.73 | 547.32 | 20,689 | -7.30(-1.32%) |
Jul 16, 2024 | 533.33 | 558.87 | 533.33 | 554.62 | 37,799 | +21.86(+4.10%) |
Jul 15, 2024 | 537.53 | 541.00 | 532.76 | 532.76 | 19,283 | -3.58(-0.67%) |
Jul 12, 2024 | 533.00 | 538.10 | 529.57 | 536.34 | 32,791 | +7.59(+1.44%) |
Jul 11, 2024 | 519.11 | 530.41 | 519.11 | 528.75 | 27,921 | +14.75(+2.87%) |
Jul 10, 2024 | 510.99 | 515.55 | 509.17 | 514.00 | 23,308 | +6.88(+1.36%) |
Jul 09, 2024 | 508.82 | 509.20 | 506.74 | 507.12 | 20,330 | -3.08(-0.60%) |
Jul 08, 2024 | 513.81 | 514.32 | 509.70 | 510.20 | 30,456 | +1.12(+0.22%) |
Jul 05, 2024 | 507.70 | 510.03 | 504.47 | 509.08 | 37,850 | -10.92(-2.10%) |
Jul 03, 2024 | 525.73 | 525.73 | 519.54 | 520.00 | 24,911 | -3.50(-0.67%) |
Jul 02, 2024 | 523.60 | 524.65 | 519.52 | 523.50 | 30,298 | +2.94(+0.56%) |
Jul 01, 2024 | 518.67 | 522.26 | 514.35 | 520.56 | 47,634 | +4.99(+0.97%) |
Jun 28, 2024 | 510.52 | 517.95 | 510.52 | 515.57 | 64,707 | +5.05(+0.99%) |
Jun 27, 2024 | 515.91 | 517.44 | 494.04 | 510.52 | 47,153 | -6.94(-1.34%) |
Jun 26, 2024 | 512.78 | 517.75 | 510.00 | 517.46 | 34,553 | +3.91(+0.76%) |
Jun 25, 2024 | 521.55 | 521.55 | 512.00 | 513.55 | 39,435 | -9.27(-1.77%) |
Jun 24, 2024 | 523.66 | 529.77 | 522.33 | 522.82 | 31,330 | +0.00(+0.00%) |
Jun 21, 2024 | 516.29 | 524.68 | 516.22 | 522.82 | 183,366 | +6.13(+1.19%) |
Jun 20, 2024 | 523.68 | 528.14 | 516.67 | 516.69 | 33,456 | -6.99(-1.33%) |
Jun 18, 2024 | 521.93 | 525.00 | 521.30 | 523.68 | 31,088 | +0.31(+0.06%) |
Jun 17, 2024 | 519.80 | 528.62 | 519.80 | 523.37 | 25,385 | -0.33(-0.06%) |
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%) |