Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 346.57 | 363.49 | 346.25 | 363.30 | 1,967 | -5.56(-1.51%) |
Jul 12, 2024 | 371.54 | 379.89 | 361.34 | 368.86 | 474 | +11.28(+3.16%) |
Jul 11, 2024 | 365.91 | 370.77 | 352.62 | 357.58 | 7,332 | +8.33(+2.39%) |
Jul 10, 2024 | 345.00 | 357.94 | 345.00 | 349.24 | 735 | +4.07(+1.18%) |
Jul 09, 2024 | 351.27 | 361.33 | 340.98 | 345.17 | 320 | -1.46(-0.42%) |
Jul 08, 2024 | 365.10 | 367.00 | 346.57 | 346.64 | 911 | -8.36(-2.36%) |
Jul 05, 2024 | 374.91 | 374.91 | 355.00 | 355.00 | 480 | -12.43(-3.38%) |
Jul 03, 2024 | 365.66 | 367.43 | 355.39 | 367.43 | 491 | +14.24(+4.03%) |
Jul 02, 2024 | 353.03 | 362.72 | 349.96 | 353.19 | 747 | -7.64(-2.12%) |
Jul 01, 2024 | 364.49 | 375.31 | 355.48 | 360.83 | 1,183 | -4.33(-1.19%) |
Jun 28, 2024 | 370.18 | 374.00 | 359.57 | 365.16 | 440 | -10.20(-2.72%) |
Jun 27, 2024 | 365.21 | 379.35 | 359.40 | 375.36 | 2,022 | +20.26(+5.70%) |
Jun 26, 2024 | 342.45 | 357.56 | 342.45 | 355.10 | 133 | +6.55(+1.88%) |
Jun 25, 2024 | 344.80 | 357.19 | 344.80 | 348.56 | 10,302 | +5.80(+1.69%) |
Jun 24, 2024 | 348.20 | 348.80 | 342.75 | 342.75 | 671 | +2.15(+0.63%) |
Jun 21, 2024 | 346.25 | 347.65 | 337.82 | 340.60 | 369 | -5.59(-1.62%) |
Jun 20, 2024 | 336.00 | 346.19 | 329.35 | 346.19 | 1,330 | +8.99(+2.67%) |
Jun 18, 2024 | 337.00 | 337.20 | 331.00 | 337.20 | 770 | +8.20(+2.49%) |
Jun 17, 2024 | 322.60 | 334.98 | 322.60 | 329.00 | 1,408 | +7.50(+2.33%) |
Jun 14, 2024 | 330.92 | 332.46 | 321.50 | 321.50 | 3,976 | -24.47(-7.07%) |
Jun 13, 2024 | 345.21 | 345.97 | 336.00 | 345.97 | 643 | -2.04(-0.59%) |
Jun 12, 2024 | 344.40 | 350.00 | 342.02 | 348.01 | 849 | +2.34(+0.68%) |
Jun 11, 2024 | 346.44 | 355.02 | 342.92 | 345.67 | 619 | -2.63(-0.76%) |
Jun 10, 2024 | 352.63 | 361.11 | 348.05 | 348.30 | 1,439 | -5.40(-1.53%) |
Jun 07, 2024 | 365.51 | 365.51 | 351.27 | 353.70 | 393 | -0.14(-0.04%) |
Jun 06, 2024 | 362.74 | 363.00 | 353.13 | 353.84 | 468 | -3.07(-0.86%) |
Jun 05, 2024 | 353.20 | 360.71 | 350.72 | 356.91 | 236 | -2.77(-0.77%) |
Jun 04, 2024 | 351.26 | 359.76 | 348.56 | 359.68 | 212 | +0.68(+0.19%) |
Jun 03, 2024 | 359.08 | 360.47 | 348.50 | 359.01 | 902 | +16.82(+4.92%) |
May 31, 2024 | 355.83 | 355.83 | 341.91 | 342.19 | 1,186 | -12.99(-3.66%) |
May 30, 2024 | 357.74 | 357.74 | 342.28 | 355.18 | 6,563 | +7.29(+2.09%) |
May 29, 2024 | 357.41 | 357.41 | 347.89 | 347.89 | 318 | -9.91(-2.77%) |
May 28, 2024 | 367.29 | 367.71 | 355.50 | 357.80 | 1,019 | +1.44(+0.40%) |
May 24, 2024 | 369.10 | 369.10 | 354.91 | 356.36 | 355 | -4.00(-1.11%) |
May 23, 2024 | 357.35 | 366.32 | 355.94 | 360.36 | 446 | -5.21(-1.42%) |
May 22, 2024 | 361.83 | 365.57 | 354.07 | 365.57 | 305 | +0.23(+0.06%) |
May 21, 2024 | 360.84 | 367.67 | 360.36 | 365.34 | 407 | +5.98(+1.66%) |
May 20, 2024 | 372.01 | 372.95 | 359.36 | 359.36 | 905 | -5.44(-1.49%) |
May 17, 2024 | 366.31 | 367.00 | 358.47 | 364.80 | 941 | -2.94(-0.80%) |
May 16, 2024 | 364.58 | 377.09 | 364.58 | 367.74 | 1,331 | +3.49(+0.96%) |
May 15, 2024 | 358.59 | 371.50 | 358.59 | 364.26 | 497 | -2.55(-0.70%) |
May 14, 2024 | 364.66 | 375.32 | 364.66 | 366.81 | 275 | +10.23(+2.87%) |
May 13, 2024 | 361.50 | 361.70 | 355.83 | 356.58 | 1,603 | +1.59(+0.45%) |
May 10, 2024 | 362.06 | 362.06 | 354.99 | 354.99 | 544 | -0.13(-0.04%) |
May 09, 2024 | 360.96 | 363.00 | 353.82 | 355.13 | 327 | +1.53(+0.43%) |
May 08, 2024 | 361.62 | 361.62 | 353.60 | 353.60 | 3,803 | +9.57(+2.78%) |
May 07, 2024 | 354.28 | 361.11 | 344.03 | 344.03 | 458 | -8.65(-2.45%) |
May 06, 2024 | 365.75 | 365.75 | 351.33 | 352.68 | 4,731 | -5.12(-1.43%) |
May 03, 2024 | 353.60 | 360.94 | 348.00 | 357.80 | 376 | +13.59(+3.95%) |
May 02, 2024 | 353.35 | 587.00 | 344.12 | 344.21 | 645 | -6.24(-1.78%) |