Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 438.06 | 448.00 | 438.06 | 445.73 | 1,173,347 | +7.55(+1.72%) |
Jul 15, 2024 | 440.70 | 441.14 | 437.52 | 438.18 | 1,271,468 | -2.52(-0.57%) |
Jul 12, 2024 | 437.59 | 444.43 | 436.65 | 440.70 | 1,843,894 | +5.81(+1.34%) |
Jul 11, 2024 | 435.10 | 438.12 | 433.60 | 434.89 | 1,368,450 | -0.06(-0.01%) |
Jul 10, 2024 | 433.11 | 436.05 | 430.31 | 434.95 | 1,554,098 | +3.75(+0.87%) |
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 | -3.19(-0.73%) |
Jun 03, 2024 | 434.14 | 436.58 | 430.06 | 434.33 | 1,809,001 | -1.19(-0.27%) |
May 31, 2024 | 430.11 | 435.99 | 427.53 | 435.52 | 3,623,611 | +5.41(+1.26%) |
May 30, 2024 | 425.85 | 430.53 | 425.25 | 430.11 | 1,375,915 | +3.93(+0.92%) |
May 29, 2024 | 425.58 | 428.36 | 423.85 | 426.18 | 1,465,741 | -3.74(-0.87%) |
May 28, 2024 | 430.99 | 433.31 | 427.14 | 429.92 | 1,696,552 | -5.65(-1.30%) |
May 24, 2024 | 433.28 | 437.51 | 432.97 | 435.57 | 1,157,623 | +3.27(+0.76%) |
May 23, 2024 | 435.94 | 436.96 | 431.68 | 432.30 | 1,674,852 | -2.49(-0.57%) |
May 22, 2024 | 435.19 | 436.79 | 432.30 | 434.79 | 1,655,017 | -0.25(-0.06%) |
May 21, 2024 | 431.48 | 437.17 | 431.48 | 435.04 | 1,228,281 | +2.43(+0.56%) |
May 20, 2024 | 432.73 | 432.98 | 431.03 | 432.61 | 1,499,203 | +0.09(+0.02%) |
May 17, 2024 | 430.31 | 433.47 | 429.80 | 432.52 | 1,155,665 | +2.83(+0.66%) |
May 16, 2024 | 431.73 | 432.63 | 427.85 | 429.69 | 1,841,549 | -1.13(-0.26%) |
May 15, 2024 | 434.28 | 435.36 | 429.53 | 430.82 | 1,745,178 | -1.29(-0.30%) |
May 14, 2024 | 434.50 | 435.42 | 430.13 | 432.11 | 1,288,070 | -2.67(-0.61%) |
May 13, 2024 | 435.07 | 437.16 | 433.71 | 434.78 | 1,269,761 | +0.39(+0.09%) |
May 10, 2024 | 430.50 | 434.83 | 430.47 | 434.39 | 1,234,540 | +4.53(+1.05%) |
May 09, 2024 | 429.79 | 430.94 | 428.28 | 429.86 | 1,740,118 | +2.15(+0.50%) |
May 08, 2024 | 430.01 | 430.87 | 426.93 | 427.71 | 1,344,803 | -2.29(-0.53%) |
May 07, 2024 | 429.71 | 437.94 | 427.45 | 430.00 | 1,556,579 | +3.38(+0.79%) |
May 06, 2024 | 426.98 | 428.58 | 423.45 | 426.62 | 1,533,532 | +3.02(+0.71%) |
May 03, 2024 | 418.08 | 425.77 | 418.08 | 423.60 | 2,670,921 | +3.98(+0.95%) |
May 02, 2024 | 425.82 | 425.82 | 413.61 | 419.62 | 5,381,887 | -23.00(-5.20%) |