Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 434.20 | 435.60 | 430.75 | 431.20 | 1,052,132 | -4.54(-1.04%) |
Jul 08, 2024 | 436.63 | 437.93 | 434.32 | 435.74 | 1,502,391 | +0.02(+0.00%) |
Jul 05, 2024 | 432.41 | 435.95 | 429.20 | 435.72 | 1,499,384 | +2.78(+0.64%) |
Jul 03, 2024 | 429.62 | 433.67 | 429.50 | 432.94 | 865,091 | +2.85(+0.66%) |
Jul 02, 2024 | 428.00 | 430.50 | 424.63 | 430.09 | 1,886,552 | +1.15(+0.27%) |
Jul 01, 2024 | 439.15 | 440.78 | 425.40 | 428.94 | 2,462,691 | -9.87(-2.25%) |
Jun 28, 2024 | 440.12 | 442.25 | 438.12 | 438.81 | 2,470,165 | -1.41(-0.32%) |
Jun 27, 2024 | 440.67 | 441.53 | 437.55 | 440.22 | 1,236,526 | +1.80(+0.41%) |
Jun 26, 2024 | 439.78 | 440.67 | 436.35 | 438.42 | 1,634,187 | -2.75(-0.62%) |
Jun 25, 2024 | 443.98 | 445.07 | 440.33 | 441.17 | 1,522,973 | -1.97(-0.44%) |
Jun 24, 2024 | 444.74 | 446.48 | 442.14 | 443.14 | 1,441,037 | +0.39(+0.09%) |
Jun 21, 2024 | 443.40 | 443.98 | 440.00 | 442.75 | 4,134,311 | +0.12(+0.03%) |
Jun 20, 2024 | 439.08 | 445.22 | 438.48 | 442.63 | 1,629,779 | +2.61(+0.59%) |
Jun 18, 2024 | 439.61 | 440.75 | 435.23 | 440.02 | 1,384,540 | -0.61(-0.14%) |
Jun 17, 2024 | 436.36 | 443.28 | 435.00 | 440.63 | 1,939,055 | +3.68(+0.84%) |
Jun 14, 2024 | 437.43 | 438.16 | 434.11 | 436.95 | 1,396,068 | -2.85(-0.65%) |
Jun 13, 2024 | 431.00 | 440.85 | 430.37 | 439.80 | 1,659,301 | +5.63(+1.30%) |
Jun 12, 2024 | 437.60 | 440.52 | 433.91 | 434.17 | 1,914,845 | -1.31(-0.30%) |
Jun 11, 2024 | 427.84 | 435.78 | 426.60 | 435.48 | 1,582,358 | +3.48(+0.81%) |
Jun 10, 2024 | 432.73 | 434.10 | 431.20 | 432.00 | 1,407,997 | -1.70(-0.39%) |
Jun 07, 2024 | 434.01 | 438.19 | 431.59 | 433.70 | 1,491,953 | -0.15(-0.03%) |
Jun 06, 2024 | 436.02 | 436.02 | 431.96 | 433.85 | 1,282,668 | -1.23(-0.28%) |
Jun 05, 2024 | 431.74 | 435.56 | 429.33 | 435.08 | 2,116,828 | +3.94(+0.91%) |
Jun 04, 2024 | 431.31 | 434.10 | 428.63 | 431.14 | 2,157,420 | -1.80(-0.42%) |
Jun 03, 2024 | 432.75 | 435.18 | 428.68 | 432.94 | 1,814,809 | -1.19(-0.27%) |
May 31, 2024 | 428.73 | 434.60 | 426.16 | 434.13 | 3,635,245 | +5.39(+1.26%) |
May 30, 2024 | 424.49 | 429.15 | 423.89 | 428.73 | 1,380,332 | +3.92(+0.92%) |
May 29, 2024 | 424.22 | 426.99 | 422.49 | 424.82 | 1,470,447 | -3.73(-0.87%) |
May 28, 2024 | 429.61 | 431.92 | 425.77 | 428.54 | 1,701,999 | -5.63(-1.30%) |
May 24, 2024 | 431.89 | 436.12 | 431.58 | 434.18 | 1,161,339 | +3.26(+0.76%) |
May 23, 2024 | 434.55 | 435.56 | 430.30 | 430.92 | 1,680,229 | -2.48(-0.57%) |
May 22, 2024 | 433.80 | 435.39 | 430.92 | 433.40 | 1,660,330 | -0.25(-0.06%) |
May 21, 2024 | 430.10 | 435.77 | 430.10 | 433.65 | 1,232,224 | +2.42(+0.56%) |
May 20, 2024 | 431.35 | 431.60 | 429.65 | 431.23 | 1,504,016 | +0.09(+0.02%) |
May 17, 2024 | 428.93 | 432.08 | 428.42 | 431.14 | 1,159,375 | +2.82(+0.66%) |
May 16, 2024 | 430.35 | 431.25 | 426.48 | 428.31 | 1,847,461 | -1.13(-0.26%) |
May 15, 2024 | 432.89 | 433.97 | 428.15 | 429.44 | 1,750,781 | -1.29(-0.30%) |
May 14, 2024 | 433.11 | 434.03 | 428.75 | 430.73 | 1,292,205 | -2.66(-0.61%) |
May 13, 2024 | 433.68 | 435.76 | 432.32 | 433.39 | 1,273,837 | +0.39(+0.09%) |
May 10, 2024 | 429.12 | 433.44 | 429.09 | 433.00 | 1,238,503 | +4.52(+1.05%) |
May 09, 2024 | 428.42 | 429.56 | 426.91 | 428.48 | 1,745,704 | +2.14(+0.50%) |
May 08, 2024 | 428.63 | 429.49 | 425.56 | 426.34 | 1,349,120 | -2.28(-0.53%) |
May 07, 2024 | 428.33 | 436.54 | 426.08 | 428.62 | 1,561,576 | +3.37(+0.79%) |
May 06, 2024 | 425.61 | 427.21 | 422.10 | 425.25 | 1,538,455 | +3.01(+0.71%) |
May 03, 2024 | 416.74 | 424.41 | 416.74 | 422.24 | 2,679,496 | +3.97(+0.95%) |
May 02, 2024 | 424.46 | 424.46 | 412.29 | 418.28 | 5,399,166 | -22.93(-5.20%) |