Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 451.31 | 452.60 | 448.68 | 452.36 | 770,892 | +5.66(+1.27%) |
Jul 15, 2024 | 448.32 | 449.57 | 445.99 | 446.70 | 673,764 | +0.72(+0.16%) |
Jul 12, 2024 | 444.81 | 451.19 | 443.89 | 445.98 | 786,404 | +2.73(+0.62%) |
Jul 11, 2024 | 440.05 | 443.79 | 439.05 | 443.25 | 637,098 | +5.96(+1.36%) |
Jul 10, 2024 | 436.84 | 437.32 | 430.77 | 437.29 | 573,373 | +1.34(+0.31%) |
Jul 09, 2024 | 435.80 | 437.30 | 432.85 | 435.95 | 375,320 | +3.45(+0.80%) |
Jul 08, 2024 | 432.78 | 434.13 | 430.68 | 432.50 | 499,057 | +0.24(+0.06%) |
Jul 05, 2024 | 425.99 | 432.78 | 423.25 | 432.26 | 536,863 | +6.27(+1.47%) |
Jul 03, 2024 | 425.61 | 427.35 | 425.44 | 425.99 | 195,498 | -0.02(-0.00%) |
Jul 02, 2024 | 420.98 | 426.61 | 418.12 | 426.01 | 401,467 | +4.52(+1.07%) |
Jul 01, 2024 | 424.03 | 427.59 | 418.31 | 421.49 | 668,423 | +0.56(+0.13%) |
Jun 28, 2024 | 419.42 | 424.83 | 418.69 | 420.93 | 923,555 | +1.53(+0.36%) |
Jun 27, 2024 | 419.51 | 420.70 | 416.33 | 419.40 | 526,402 | -0.26(-0.06%) |
Jun 26, 2024 | 424.25 | 424.25 | 417.70 | 419.66 | 933,384 | -7.87(-1.84%) |
Jun 25, 2024 | 426.05 | 427.68 | 423.07 | 427.53 | 528,088 | +1.89(+0.44%) |
Jun 24, 2024 | 423.02 | 428.79 | 420.52 | 425.64 | 534,472 | +3.75(+0.89%) |
Jun 21, 2024 | 422.86 | 423.60 | 419.75 | 421.89 | 1,041,053 | -0.82(-0.19%) |
Jun 20, 2024 | 420.09 | 423.99 | 417.91 | 422.71 | 761,753 | +2.63(+0.63%) |
Jun 18, 2024 | 412.25 | 420.86 | 412.00 | 420.08 | 808,977 | +7.77(+1.88%) |
Jun 17, 2024 | 407.43 | 413.04 | 406.85 | 412.31 | 437,573 | +4.19(+1.03%) |
Jun 14, 2024 | 407.39 | 408.39 | 402.26 | 408.12 | 461,998 | -2.50(-0.61%) |
Jun 13, 2024 | 411.00 | 411.92 | 407.85 | 410.62 | 481,317 | -1.44(-0.35%) |
Jun 12, 2024 | 408.10 | 416.40 | 405.94 | 412.06 | 744,600 | +8.74(+2.17%) |
Jun 11, 2024 | 400.00 | 403.57 | 398.88 | 403.32 | 485,588 | +1.46(+0.36%) |
Jun 10, 2024 | 402.31 | 402.96 | 399.76 | 401.86 | 562,340 | -1.84(-0.46%) |
Jun 07, 2024 | 403.57 | 406.86 | 402.08 | 403.70 | 631,462 | -3.12(-0.77%) |
Jun 06, 2024 | 410.72 | 411.49 | 405.91 | 406.82 | 577,558 | -3.29(-0.80%) |
Jun 05, 2024 | 406.96 | 410.25 | 403.08 | 410.11 | 482,295 | +3.61(+0.89%) |
Jun 04, 2024 | 401.75 | 407.41 | 401.10 | 406.50 | 611,471 | +4.85(+1.21%) |
Jun 03, 2024 | 398.21 | 401.89 | 395.47 | 401.65 | 660,086 | +4.66(+1.17%) |
May 31, 2024 | 395.13 | 398.71 | 393.67 | 396.99 | 2,244,582 | +1.49(+0.38%) |
May 30, 2024 | 399.30 | 399.75 | 395.00 | 395.50 | 704,087 | -4.38(-1.10%) |
May 29, 2024 | 400.92 | 404.47 | 399.79 | 399.88 | 656,106 | -5.92(-1.46%) |
May 28, 2024 | 409.74 | 409.87 | 403.73 | 405.80 | 545,919 | -4.80(-1.17%) |
May 24, 2024 | 408.06 | 411.51 | 406.32 | 410.60 | 498,501 | +3.58(+0.88%) |
May 23, 2024 | 415.34 | 415.66 | 406.55 | 407.02 | 707,809 | -8.07(-1.94%) |
May 22, 2024 | 413.15 | 417.75 | 412.46 | 415.09 | 820,925 | +2.14(+0.52%) |
May 21, 2024 | 412.39 | 415.27 | 410.35 | 412.95 | 485,587 | +0.38(+0.09%) |
May 20, 2024 | 412.11 | 414.22 | 411.04 | 412.57 | 420,448 | -1.35(-0.33%) |
May 17, 2024 | 413.71 | 414.34 | 409.37 | 413.92 | 874,969 | +1.90(+0.46%) |
May 16, 2024 | 408.72 | 414.49 | 408.72 | 412.02 | 541,489 | +2.97(+0.73%) |
May 15, 2024 | 403.56 | 413.19 | 402.67 | 409.05 | 847,616 | +7.78(+1.94%) |
May 14, 2024 | 398.60 | 401.60 | 393.84 | 401.27 | 751,265 | +4.61(+1.16%) |
May 13, 2024 | 400.46 | 401.93 | 396.61 | 396.66 | 355,031 | -2.86(-0.72%) |
May 10, 2024 | 402.42 | 403.20 | 399.08 | 399.52 | 668,687 | -1.18(-0.29%) |
May 09, 2024 | 394.86 | 401.30 | 393.19 | 400.70 | 561,437 | +5.58(+1.41%) |
May 08, 2024 | 394.01 | 395.89 | 392.91 | 395.12 | 551,992 | +1.97(+0.50%) |
May 07, 2024 | 389.19 | 393.72 | 387.98 | 393.15 | 755,140 | +6.26(+1.62%) |
May 06, 2024 | 381.74 | 387.15 | 381.08 | 386.90 | 782,950 | +7.12(+1.88%) |
May 03, 2024 | 380.21 | 382.15 | 377.11 | 379.77 | 794,660 | +4.15(+1.11%) |
May 02, 2024 | 368.07 | 376.87 | 359.30 | 375.62 | 1,349,935 | +3.50(+0.94%) |