Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 499.00 | 499.82 | 493.58 | 495.89 | 612,267 | -2.66(-0.53%) |
Jul 18, 2024 | 500.92 | 504.49 | 496.42 | 498.55 | 410,769 | -5.45(-1.08%) |
Jul 17, 2024 | 506.74 | 510.06 | 503.46 | 504.00 | 403,178 | -4.00(-0.79%) |
Jul 16, 2024 | 504.16 | 510.33 | 503.42 | 508.00 | 544,181 | +6.50(+1.30%) |
Jul 15, 2024 | 500.36 | 503.36 | 498.75 | 501.50 | 524,425 | -0.50(-0.10%) |
Jul 12, 2024 | 495.85 | 505.40 | 494.00 | 502.00 | 664,406 | +8.35(+1.69%) |
Jul 11, 2024 | 488.98 | 497.72 | 487.64 | 493.65 | 707,912 | +4.65(+0.95%) |
Jul 10, 2024 | 489.75 | 491.79 | 487.43 | 489.00 | 596,651 | -0.07(-0.01%) |
Jul 09, 2024 | 491.91 | 495.60 | 488.72 | 489.07 | 465,499 | -3.19(-0.65%) |
Jul 08, 2024 | 495.13 | 498.23 | 491.19 | 492.26 | 363,034 | -2.98(-0.60%) |
Jul 05, 2024 | 491.19 | 495.26 | 488.44 | 495.24 | 384,930 | +4.23(+0.86%) |
Jul 03, 2024 | 494.16 | 499.68 | 491.01 | 491.01 | 353,850 | -0.41(-0.08%) |
Jul 02, 2024 | 479.59 | 491.43 | 478.83 | 491.42 | 428,708 | +12.11(+2.53%) |
Jul 01, 2024 | 481.78 | 484.66 | 478.33 | 479.31 | 477,528 | -2.44(-0.51%) |
Jun 28, 2024 | 487.70 | 491.13 | 479.37 | 481.75 | 829,874 | -5.06(-1.04%) |
Jun 27, 2024 | 486.83 | 491.96 | 485.64 | 486.81 | 362,304 | -0.10(-0.02%) |
Jun 26, 2024 | 484.74 | 488.35 | 482.06 | 486.91 | 294,856 | -1.88(-0.38%) |
Jun 25, 2024 | 489.96 | 490.18 | 484.79 | 488.79 | 490,098 | -0.37(-0.08%) |
Jun 24, 2024 | 486.15 | 492.75 | 483.66 | 489.16 | 383,009 | +2.84(+0.58%) |
Jun 21, 2024 | 481.38 | 486.60 | 480.36 | 486.32 | 727,605 | +3.53(+0.73%) |
Jun 20, 2024 | 478.88 | 484.99 | 478.12 | 482.79 | 669,863 | +6.27(+1.32%) |
Jun 18, 2024 | 484.44 | 487.07 | 475.32 | 476.52 | 732,691 | -8.26(-1.70%) |
Jun 17, 2024 | 479.16 | 487.61 | 477.31 | 484.78 | 491,906 | +4.25(+0.88%) |
Jun 14, 2024 | 478.98 | 482.94 | 476.54 | 480.53 | 534,005 | -3.75(-0.77%) |
Jun 13, 2024 | 486.22 | 488.08 | 482.42 | 484.28 | 483,042 | -3.66(-0.75%) |
Jun 12, 2024 | 490.31 | 493.17 | 486.86 | 487.94 | 494,605 | +3.46(+0.71%) |
Jun 11, 2024 | 482.79 | 486.69 | 480.56 | 484.48 | 574,158 | +0.47(+0.10%) |
Jun 10, 2024 | 488.09 | 489.43 | 482.90 | 484.01 | 473,028 | -7.68(-1.56%) |
Jun 07, 2024 | 491.90 | 496.16 | 490.00 | 491.69 | 394,155 | -1.40(-0.28%) |
Jun 06, 2024 | 498.08 | 502.87 | 491.76 | 493.09 | 722,140 | -5.22(-1.05%) |
Jun 05, 2024 | 494.28 | 501.50 | 486.87 | 498.31 | 481,392 | +5.12(+1.04%) |
Jun 04, 2024 | 491.10 | 495.31 | 488.91 | 493.19 | 438,018 | +2.69(+0.55%) |
Jun 03, 2024 | 494.22 | 495.87 | 483.98 | 490.50 | 789,889 | -4.68(-0.95%) |
May 31, 2024 | 487.89 | 495.62 | 485.36 | 495.18 | 701,589 | +5.66(+1.16%) |
May 30, 2024 | 489.00 | 491.35 | 483.46 | 489.52 | 508,889 | -0.22(-0.04%) |
May 29, 2024 | 491.08 | 493.35 | 487.00 | 489.74 | 663,464 | -5.96(-1.20%) |
May 28, 2024 | 493.00 | 496.26 | 488.62 | 495.70 | 715,028 | +2.70(+0.55%) |
May 24, 2024 | 492.85 | 495.60 | 487.97 | 493.00 | 482,855 | +2.60(+0.53%) |
May 23, 2024 | 505.56 | 507.80 | 489.82 | 490.40 | 1,178,516 | -13.43(-2.67%) |
May 22, 2024 | 507.63 | 507.63 | 499.07 | 503.83 | 655,349 | -1.70(-0.34%) |
May 21, 2024 | 511.29 | 515.47 | 502.55 | 505.53 | 798,449 | -6.73(-1.31%) |
May 20, 2024 | 502.54 | 512.62 | 502.54 | 512.26 | 569,813 | +6.93(+1.37%) |
May 17, 2024 | 500.88 | 505.66 | 495.20 | 505.33 | 878,545 | +7.82(+1.57%) |
May 16, 2024 | 488.53 | 503.51 | 488.07 | 497.51 | 931,517 | +9.05(+1.85%) |
May 15, 2024 | 488.40 | 492.24 | 485.40 | 488.46 | 776,054 | +1.94(+0.40%) |
May 14, 2024 | 488.40 | 492.74 | 481.11 | 486.52 | 741,330 | +2.53(+0.52%) |
May 13, 2024 | 486.65 | 491.53 | 482.42 | 483.99 | 449,909 | +0.41(+0.08%) |
May 10, 2024 | 482.22 | 486.29 | 480.70 | 483.58 | 546,440 | +2.65(+0.55%) |
May 09, 2024 | 471.31 | 482.92 | 470.84 | 480.93 | 762,577 | +11.71(+2.50%) |
May 08, 2024 | 468.75 | 473.32 | 466.90 | 469.21 | 814,072 | -0.65(-0.14%) |
May 07, 2024 | 477.67 | 477.67 | 469.80 | 469.86 | 855,501 | -4.08(-0.86%) |
May 06, 2024 | 470.41 | 478.69 | 468.48 | 473.94 | 1,088,317 | +8.42(+1.81%) |
May 03, 2024 | 471.71 | 473.35 | 464.84 | 465.51 | 829,187 | -0.66(-0.14%) |
May 02, 2024 | 469.75 | 470.44 | 457.19 | 466.17 | 770,280 | -2.32(-0.50%) |