Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 504.89 | 514.37 | 503.06 | 512.12 | 1,444,870 | +9.70(+1.93%) |
Jul 23, 2024 | 504.02 | 507.40 | 501.04 | 502.42 | 956,409 | -1.47(-0.29%) |
Jul 22, 2024 | 500.38 | 505.43 | 497.97 | 503.89 | 921,472 | +3.77(+0.75%) |
Jul 19, 2024 | 508.17 | 509.50 | 499.70 | 500.12 | 1,290,484 | -4.60(-0.91%) |
Jul 18, 2024 | 507.38 | 513.74 | 494.17 | 504.72 | 3,225,697 | -16.21(-3.11%) |
Jul 17, 2024 | 526.00 | 530.54 | 509.00 | 520.93 | 4,192,952 | -32.21(-5.82%) |
Jul 16, 2024 | 543.85 | 555.36 | 536.07 | 553.14 | 1,888,045 | +22.48(+4.24%) |
Jul 15, 2024 | 542.43 | 542.46 | 530.03 | 530.66 | 1,486,719 | -4.88(-0.91%) |
Jul 12, 2024 | 536.65 | 537.44 | 530.45 | 535.54 | 960,036 | +1.72(+0.32%) |
Jul 11, 2024 | 531.49 | 534.81 | 529.28 | 533.82 | 896,899 | -0.77(-0.14%) |
Jul 10, 2024 | 528.63 | 534.70 | 527.46 | 534.59 | 632,745 | +5.35(+1.01%) |
Jul 09, 2024 | 527.20 | 531.62 | 522.84 | 529.24 | 644,602 | +2.69(+0.51%) |
Jul 08, 2024 | 530.81 | 532.32 | 526.07 | 526.55 | 658,859 | -3.76(-0.71%) |
Jul 05, 2024 | 530.31 | 531.03 | 522.83 | 530.31 | 785,336 | -0.08(-0.02%) |
Jul 03, 2024 | 539.87 | 539.87 | 524.97 | 530.39 | 656,209 | -5.53(-1.03%) |
Jul 02, 2024 | 534.40 | 538.40 | 530.90 | 535.92 | 1,035,388 | +1.37(+0.26%) |
Jul 01, 2024 | 541.38 | 546.57 | 530.22 | 534.55 | 678,595 | -7.31(-1.35%) |
Jun 28, 2024 | 542.69 | 545.82 | 533.06 | 541.86 | 1,711,419 | +6.09(+1.14%) |
Jun 27, 2024 | 534.79 | 537.18 | 531.72 | 535.77 | 503,885 | +1.45(+0.27%) |
Jun 26, 2024 | 532.90 | 535.71 | 529.03 | 534.32 | 659,645 | -0.97(-0.18%) |
Jun 25, 2024 | 542.38 | 542.38 | 531.68 | 535.29 | 463,564 | -6.42(-1.19%) |
Jun 24, 2024 | 539.64 | 542.42 | 535.48 | 541.71 | 651,222 | +7.29(+1.36%) |
Jun 21, 2024 | 534.60 | 536.11 | 529.17 | 534.42 | 1,887,867 | -0.37(-0.07%) |
Jun 20, 2024 | 528.04 | 535.68 | 525.12 | 534.79 | 843,884 | +7.48(+1.42%) |
Jun 18, 2024 | 535.00 | 535.89 | 526.70 | 527.31 | 688,559 | -7.07(-1.32%) |
Jun 17, 2024 | 530.26 | 534.73 | 529.20 | 534.38 | 668,486 | -0.43(-0.08%) |
Jun 14, 2024 | 536.76 | 538.08 | 531.63 | 534.81 | 584,313 | -3.94(-0.73%) |
Jun 13, 2024 | 529.78 | 549.99 | 521.78 | 538.75 | 1,458,493 | +8.14(+1.53%) |
Jun 12, 2024 | 537.20 | 538.00 | 522.98 | 530.61 | 1,282,250 | -6.32(-1.18%) |
Jun 11, 2024 | 535.55 | 537.75 | 533.51 | 536.93 | 597,471 | +0.68(+0.13%) |
Jun 10, 2024 | 538.19 | 541.22 | 531.68 | 536.25 | 671,005 | -1.06(-0.20%) |
Jun 07, 2024 | 540.64 | 544.25 | 537.00 | 537.31 | 744,635 | -2.09(-0.39%) |
Jun 06, 2024 | 538.72 | 540.76 | 536.17 | 539.40 | 616,903 | +1.03(+0.19%) |
Jun 05, 2024 | 543.29 | 543.29 | 531.18 | 538.38 | 652,810 | -0.42(-0.08%) |
Jun 04, 2024 | 540.67 | 542.15 | 535.91 | 538.79 | 1,250,306 | -2.28(-0.42%) |
Jun 03, 2024 | 532.36 | 542.54 | 531.72 | 541.08 | 1,241,978 | +4.23(+0.79%) |
May 31, 2024 | 522.29 | 540.73 | 516.43 | 536.85 | 4,162,348 | +31.05(+6.14%) |
May 30, 2024 | 503.50 | 509.82 | 499.00 | 505.81 | 1,019,156 | +1.81(+0.36%) |
May 29, 2024 | 513.94 | 513.94 | 489.69 | 503.99 | 1,416,505 | -13.63(-2.63%) |
May 28, 2024 | 518.43 | 519.28 | 512.17 | 517.62 | 1,526,651 | -2.21(-0.43%) |
May 24, 2024 | 543.45 | 544.57 | 519.02 | 519.83 | 1,538,429 | -22.46(-4.14%) |
May 23, 2024 | 543.93 | 545.70 | 540.96 | 542.29 | 534,363 | -3.85(-0.70%) |
May 22, 2024 | 542.72 | 548.68 | 541.31 | 546.14 | 768,744 | +2.18(+0.40%) |
May 21, 2024 | 541.07 | 544.85 | 539.12 | 543.96 | 608,216 | +3.98(+0.74%) |
May 20, 2024 | 545.35 | 546.32 | 539.54 | 539.98 | 536,554 | -6.07(-1.11%) |
May 17, 2024 | 544.81 | 546.33 | 539.77 | 546.05 | 900,289 | +3.81(+0.70%) |
May 16, 2024 | 539.25 | 544.64 | 538.38 | 542.25 | 946,365 | +3.89(+0.72%) |
May 15, 2024 | 533.23 | 539.69 | 533.23 | 538.36 | 695,398 | +5.34(+1.00%) |
May 14, 2024 | 538.04 | 538.59 | 531.93 | 533.01 | 658,425 | -4.13(-0.77%) |
May 13, 2024 | 537.00 | 538.42 | 533.73 | 537.14 | 1,093,806 | -0.41(-0.08%) |
May 10, 2024 | 537.48 | 541.49 | 536.59 | 537.55 | 843,926 | +0.60(+0.11%) |
May 09, 2024 | 532.04 | 537.75 | 532.04 | 536.95 | 457,953 | +5.21(+0.98%) |
May 08, 2024 | 537.02 | 538.13 | 530.58 | 531.74 | 810,101 | -2.81(-0.53%) |
May 07, 2024 | 530.79 | 535.27 | 530.66 | 534.55 | 694,971 | +6.22(+1.18%) |
May 06, 2024 | 528.06 | 529.00 | 525.75 | 528.33 | 759,265 | +2.96(+0.56%) |
May 03, 2024 | 523.69 | 526.73 | 517.33 | 525.37 | 821,930 | +1.35(+0.26%) |
May 02, 2024 | 526.13 | 527.01 | 522.15 | 524.02 | 1,343,779 | +0.77(+0.15%) |