Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 776.55 | 784.35 | 768.13 | 768.77 | 665,338 | -7.78(-1.00%) |
Jul 29, 2024 | 771.55 | 783.13 | 768.07 | 776.55 | 399,142 | +4.12(+0.53%) |
Jul 26, 2024 | 769.31 | 779.98 | 766.87 | 772.43 | 541,018 | +3.12(+0.41%) |
Jul 25, 2024 | 797.30 | 801.74 | 767.27 | 769.31 | 538,024 | -24.84(-3.13%) |
Jul 24, 2024 | 802.00 | 807.07 | 790.00 | 794.15 | 353,255 | -8.82(-1.10%) |
Jul 23, 2024 | 806.30 | 812.87 | 800.27 | 802.97 | 243,110 | +4.11(+0.51%) |
Jul 22, 2024 | 786.82 | 799.97 | 783.32 | 798.86 | 266,220 | +12.04(+1.53%) |
Jul 19, 2024 | 796.01 | 800.00 | 783.31 | 786.82 | 234,267 | -8.25(-1.04%) |
Jul 18, 2024 | 801.84 | 812.32 | 792.94 | 795.07 | 339,496 | -8.07(-1.00%) |
Jul 17, 2024 | 810.00 | 819.41 | 799.17 | 803.14 | 397,153 | -9.48(-1.17%) |
Jul 16, 2024 | 810.00 | 813.72 | 797.45 | 812.62 | 261,183 | +7.96(+0.99%) |
Jul 15, 2024 | 806.62 | 809.60 | 795.34 | 804.66 | 306,571 | -0.18(-0.02%) |
Jul 12, 2024 | 801.81 | 814.24 | 797.30 | 804.84 | 466,154 | +7.04(+0.88%) |
Jul 11, 2024 | 785.51 | 803.22 | 784.50 | 797.80 | 459,346 | +21.84(+2.81%) |
Jul 10, 2024 | 770.72 | 778.93 | 761.19 | 775.96 | 325,603 | +9.13(+1.19%) |
Jul 09, 2024 | 759.09 | 769.76 | 751.55 | 766.83 | 338,942 | +9.91(+1.31%) |
Jul 08, 2024 | 753.69 | 760.11 | 750.17 | 756.92 | 292,044 | +2.43(+0.32%) |
Jul 05, 2024 | 750.37 | 755.10 | 746.73 | 754.49 | 371,426 | +5.49(+0.73%) |
Jul 03, 2024 | 759.14 | 759.14 | 747.67 | 749.00 | 236,239 | -7.38(-0.98%) |
Jul 02, 2024 | 761.56 | 767.15 | 753.20 | 756.38 | 372,143 | -3.30(-0.43%) |
Jul 01, 2024 | 756.34 | 762.14 | 751.05 | 759.68 | 387,744 | +3.08(+0.41%) |
Jun 28, 2024 | 756.95 | 761.95 | 753.59 | 756.60 | 1,146,812 | +4.64(+0.62%) |
Jun 27, 2024 | 744.58 | 752.74 | 741.75 | 751.96 | 380,054 | +10.09(+1.36%) |
Jun 26, 2024 | 737.01 | 746.40 | 735.98 | 741.87 | 654,919 | -0.99(-0.13%) |
Jun 25, 2024 | 753.01 | 753.21 | 735.58 | 742.86 | 662,648 | -9.34(-1.24%) |
Jun 24, 2024 | 767.36 | 769.93 | 751.59 | 752.20 | 559,016 | -12.80(-1.67%) |
Jun 21, 2024 | 763.20 | 766.70 | 757.76 | 765.00 | 987,264 | +1.40(+0.18%) |
Jun 20, 2024 | 773.00 | 774.80 | 762.34 | 763.60 | 369,624 | -10.24(-1.32%) |
Jun 18, 2024 | 768.33 | 774.92 | 763.07 | 773.84 | 385,363 | +11.46(+1.50%) |
Jun 17, 2024 | 765.06 | 769.60 | 760.00 | 762.38 | 285,273 | -3.88(-0.51%) |
Jun 14, 2024 | 768.32 | 771.05 | 761.65 | 766.26 | 275,581 | -0.34(-0.04%) |
Jun 13, 2024 | 763.02 | 774.51 | 762.14 | 766.60 | 366,085 | +5.15(+0.68%) |
Jun 12, 2024 | 774.61 | 777.75 | 759.44 | 761.45 | 447,749 | +1.17(+0.15%) |
Jun 11, 2024 | 759.78 | 766.00 | 756.26 | 760.28 | 364,725 | -2.25(-0.30%) |
Jun 10, 2024 | 748.41 | 766.01 | 747.65 | 762.53 | 406,697 | +9.14(+1.21%) |
Jun 07, 2024 | 750.01 | 757.05 | 747.00 | 753.39 | 378,398 | -9.44(-1.24%) |
Jun 06, 2024 | 756.68 | 763.46 | 749.67 | 762.83 | 603,462 | +4.22(+0.56%) |
Jun 05, 2024 | 766.99 | 768.36 | 758.47 | 758.61 | 380,422 | -6.07(-0.79%) |
Jun 04, 2024 | 755.24 | 769.40 | 749.18 | 764.68 | 520,441 | +13.22(+1.76%) |
Jun 03, 2024 | 766.66 | 768.91 | 750.06 | 751.46 | 451,635 | -11.52(-1.51%) |
May 31, 2024 | 761.85 | 768.55 | 756.73 | 762.98 | 1,066,753 | +2.35(+0.31%) |
May 30, 2024 | 771.24 | 771.54 | 759.39 | 760.63 | 381,562 | +0.61(+0.08%) |
May 29, 2024 | 765.46 | 772.84 | 759.78 | 760.02 | 357,234 | -8.69(-1.13%) |
May 28, 2024 | 768.96 | 775.86 | 764.62 | 768.71 | 516,373 | +2.59(+0.34%) |
May 24, 2024 | 770.33 | 774.60 | 765.28 | 766.12 | 294,573 | -1.41(-0.18%) |
May 23, 2024 | 784.66 | 788.36 | 767.25 | 767.53 | 491,689 | -13.93(-1.78%) |
May 22, 2024 | 792.86 | 797.35 | 778.63 | 781.46 | 426,679 | -10.78(-1.36%) |
May 21, 2024 | 791.75 | 796.74 | 788.14 | 792.24 | 539,517 | +1.22(+0.15%) |
May 20, 2024 | 790.99 | 797.66 | 786.95 | 791.02 | 466,427 | -4.53(-0.57%) |
May 17, 2024 | 796.53 | 801.75 | 792.35 | 795.55 | 546,311 | +0.33(+0.04%) |
May 16, 2024 | 808.62 | 808.94 | 790.20 | 795.22 | 612,337 | -10.13(-1.26%) |
May 15, 2024 | 796.03 | 808.16 | 792.14 | 805.34 | 992,301 | +19.75(+2.51%) |
May 14, 2024 | 773.83 | 792.26 | 768.85 | 785.59 | 910,140 | +12.86(+1.66%) |
May 13, 2024 | 756.39 | 773.52 | 751.40 | 772.73 | 655,586 | +19.11(+2.54%) |
May 10, 2024 | 756.48 | 774.83 | 748.84 | 753.62 | 980,701 | -14.67(-1.91%) |
May 09, 2024 | 773.83 | 795.72 | 756.95 | 768.29 | 2,366,296 | +79.29(+11.51%) |
May 08, 2024 | 697.60 | 699.41 | 680.47 | 689.00 | 880,515 | -19.06(-2.69%) |
May 07, 2024 | 694.47 | 711.78 | 689.10 | 708.06 | 632,690 | +18.04(+2.61%) |
May 06, 2024 | 705.19 | 705.19 | 684.38 | 690.01 | 803,328 | -6.41(-0.92%) |
May 03, 2024 | 712.57 | 726.33 | 694.25 | 696.43 | 766,656 | +1.47(+0.21%) |
May 02, 2024 | 700.00 | 701.14 | 689.40 | 694.96 | 1,035,108 | +3.35(+0.48%) |