Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 340.85 | 344.60 | 324.11 | 325.87 | 2,645,889 | -20.78(-5.99%) |
Jul 23, 2024 | 342.23 | 348.88 | 340.20 | 346.65 | 1,219,843 | +4.41(+1.29%) |
Jul 22, 2024 | 335.66 | 343.50 | 334.40 | 342.24 | 2,045,532 | +11.68(+3.53%) |
Jul 19, 2024 | 332.64 | 336.27 | 330.03 | 330.56 | 1,354,351 | -2.07(-0.62%) |
Jul 18, 2024 | 338.66 | 339.96 | 326.69 | 332.63 | 2,467,912 | -4.05(-1.20%) |
Jul 17, 2024 | 350.71 | 352.50 | 335.92 | 336.68 | 3,135,291 | -21.55(-6.02%) |
Jul 16, 2024 | 361.81 | 363.67 | 356.28 | 358.23 | 1,615,532 | -2.19(-0.61%) |
Jul 15, 2024 | 365.07 | 367.10 | 358.89 | 360.42 | 1,213,829 | -1.48(-0.41%) |
Jul 12, 2024 | 358.13 | 366.40 | 357.29 | 361.90 | 1,251,904 | +2.31(+0.64%) |
Jul 11, 2024 | 364.09 | 365.00 | 355.36 | 359.59 | 1,951,226 | -4.16(-1.14%) |
Jul 10, 2024 | 366.96 | 368.18 | 355.87 | 363.75 | 2,295,190 | -2.00(-0.55%) |
Jul 09, 2024 | 371.93 | 376.50 | 365.64 | 365.75 | 2,001,933 | -5.32(-1.43%) |
Jul 08, 2024 | 366.15 | 373.98 | 366.07 | 371.07 | 1,562,512 | +4.93(+1.35%) |
Jul 05, 2024 | 366.48 | 367.25 | 361.09 | 366.14 | 1,357,855 | +0.72(+0.20%) |
Jul 03, 2024 | 358.00 | 365.42 | 356.49 | 365.42 | 1,210,194 | +8.41(+2.36%) |
Jul 02, 2024 | 357.35 | 363.28 | 354.93 | 357.01 | 1,577,988 | +0.31(+0.09%) |
Jul 01, 2024 | 354.71 | 357.57 | 344.75 | 356.70 | 1,635,881 | +6.22(+1.77%) |
Jun 28, 2024 | 348.00 | 355.22 | 348.00 | 350.48 | 2,879,763 | +2.55(+0.73%) |
Jun 27, 2024 | 338.00 | 350.98 | 337.99 | 347.93 | 2,496,000 | +13.23(+3.95%) |
Jun 26, 2024 | 334.53 | 337.29 | 332.02 | 334.70 | 1,742,213 | +0.17(+0.05%) |
Jun 25, 2024 | 331.34 | 335.69 | 329.01 | 334.53 | 1,910,138 | +5.32(+1.62%) |
Jun 24, 2024 | 334.65 | 335.65 | 327.03 | 329.21 | 2,411,225 | -8.15(-2.42%) |
Jun 21, 2024 | 338.48 | 338.55 | 327.00 | 337.36 | 4,103,963 | -2.83(-0.83%) |
Jun 20, 2024 | 343.98 | 345.89 | 336.83 | 340.19 | 3,495,396 | -0.15(-0.04%) |
Jun 18, 2024 | 340.00 | 344.13 | 337.72 | 340.34 | 2,891,971 | +0.26(+0.08%) |
Jun 17, 2024 | 332.68 | 341.87 | 326.06 | 340.08 | 3,291,828 | +11.58(+3.53%) |
Jun 14, 2024 | 331.00 | 331.00 | 325.31 | 328.50 | 2,147,960 | -3.17(-0.96%) |
Jun 13, 2024 | 320.00 | 331.75 | 319.18 | 331.67 | 3,894,084 | +20.34(+6.53%) |
Jun 12, 2024 | 307.17 | 312.41 | 302.64 | 311.33 | 2,201,328 | +6.56(+2.15%) |
Jun 11, 2024 | 298.33 | 305.14 | 295.21 | 304.77 | 1,993,476 | +7.19(+2.42%) |
Jun 10, 2024 | 294.60 | 298.68 | 291.22 | 297.58 | 1,841,447 | +0.79(+0.27%) |
Jun 07, 2024 | 296.80 | 301.39 | 295.17 | 296.79 | 1,469,514 | +0.22(+0.07%) |
Jun 06, 2024 | 295.00 | 298.06 | 293.52 | 296.57 | 1,598,643 | -0.99(-0.33%) |
Jun 05, 2024 | 298.67 | 301.90 | 295.96 | 297.56 | 1,725,852 | +4.38(+1.49%) |
Jun 04, 2024 | 294.55 | 299.00 | 291.16 | 293.18 | 1,715,047 | -3.21(-1.08%) |
Jun 03, 2024 | 300.40 | 301.24 | 290.31 | 296.39 | 2,226,381 | -1.26(-0.42%) |
May 31, 2024 | 303.09 | 304.11 | 291.98 | 297.65 | 3,487,458 | -6.01(-1.98%) |
May 30, 2024 | 307.00 | 308.99 | 300.46 | 303.66 | 1,620,298 | -4.65(-1.51%) |
May 29, 2024 | 306.50 | 310.29 | 305.32 | 308.31 | 2,363,805 | +0.82(+0.27%) |
May 28, 2024 | 312.00 | 312.83 | 305.61 | 307.49 | 1,791,200 | +0.94(+0.31%) |
May 24, 2024 | 304.43 | 308.75 | 301.40 | 306.55 | 2,136,458 | +5.13(+1.70%) |
May 23, 2024 | 305.36 | 306.07 | 289.41 | 301.42 | 6,652,256 | -15.08(-4.76%) |
May 22, 2024 | 320.05 | 321.24 | 316.40 | 316.50 | 1,662,034 | -0.49(-0.15%) |
May 21, 2024 | 315.38 | 318.42 | 311.67 | 316.99 | 1,795,339 | -2.40(-0.75%) |
May 20, 2024 | 320.48 | 324.01 | 319.02 | 319.39 | 1,387,369 | -0.50(-0.16%) |
May 17, 2024 | 324.17 | 326.06 | 317.83 | 319.89 | 1,752,252 | -0.20(-0.06%) |
May 16, 2024 | 327.00 | 329.04 | 320.03 | 320.09 | 1,956,449 | -5.94(-1.82%) |
May 15, 2024 | 315.00 | 326.28 | 314.69 | 326.03 | 2,601,853 | +12.37(+3.94%) |
May 14, 2024 | 309.09 | 313.99 | 307.00 | 313.66 | 1,878,714 | +3.79(+1.22%) |
May 13, 2024 | 312.07 | 314.58 | 306.52 | 309.87 | 2,752,115 | -4.16(-1.32%) |
May 10, 2024 | 299.53 | 316.22 | 299.00 | 314.03 | 5,518,101 | +17.96(+6.07%) |
May 09, 2024 | 292.07 | 296.46 | 289.39 | 296.07 | 2,590,502 | +4.40(+1.51%) |
May 08, 2024 | 283.15 | 297.00 | 276.33 | 291.67 | 7,648,210 | +17.68(+6.45%) |
May 07, 2024 | 276.11 | 277.87 | 271.87 | 273.99 | 4,055,061 | -4.83(-1.73%) |
May 06, 2024 | 273.39 | 279.76 | 273.10 | 278.82 | 2,053,655 | +4.42(+1.61%) |
May 03, 2024 | 271.90 | 278.35 | 271.70 | 274.40 | 2,883,652 | +12.54(+4.79%) |
May 02, 2024 | 258.27 | 262.06 | 253.70 | 261.86 | 1,397,464 | +6.65(+2.61%) |