Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 565.09 | 567.88 | 562.69 | 564.61 | 3,679,966 | +1.57(+0.28%) |
Jul 12, 2024 | 560.63 | 566.73 | 560.30 | 563.04 | 2,778,462 | +3.58(+0.64%) |
Jul 11, 2024 | 564.50 | 565.36 | 558.83 | 559.46 | 2,863,518 | -4.79(-0.85%) |
Jul 10, 2024 | 560.10 | 564.69 | 559.79 | 564.25 | 2,124,090 | +5.32(+0.95%) |
Jul 09, 2024 | 559.21 | 560.13 | 558.54 | 558.93 | 2,258,589 | +0.52(+0.09%) |
Jul 08, 2024 | 558.46 | 559.26 | 557.20 | 558.41 | 3,141,529 | +0.65(+0.12%) |
Jul 05, 2024 | 554.75 | 558.06 | 554.20 | 557.76 | 2,759,764 | +3.43(+0.62%) |
Jul 03, 2024 | 551.61 | 554.81 | 551.61 | 554.33 | 5,954,935 | +2.42(+0.44%) |
Jul 02, 2024 | 546.67 | 552.01 | 546.60 | 551.91 | 2,599,447 | +3.50(+0.64%) |
Jul 01, 2024 | 548.58 | 548.83 | 545.57 | 548.41 | 3,912,238 | +1.18(+0.22%) |
Jun 28, 2024 | 550.11 | 553.25 | 545.87 | 547.23 | 5,968,905 | -2.09(-0.38%) |
Jun 27, 2024 | 548.33 | 549.86 | 547.57 | 549.32 | 6,368,484 | +0.80(+0.15%) |
Jun 26, 2024 | 546.63 | 549.17 | 546.01 | 548.52 | 10,240,898 | +0.84(+0.15%) |
Jun 25, 2024 | 546.89 | 548.14 | 545.45 | 547.68 | 4,824,814 | +2.07(+0.38%) |
Jun 24, 2024 | 547.27 | 549.88 | 545.52 | 545.61 | 3,856,929 | -1.40(-0.26%) |
Jun 21, 2024 | 547.34 | 548.57 | 546.00 | 547.01 | 5,107,263 | -0.93(-0.17%) |
Jun 20, 2024 | 550.64 | 551.29 | 546.41 | 547.94 | 5,709,582 | -1.70(-0.31%) |
Jun 18, 2024 | 548.36 | 549.77 | 547.91 | 549.64 | 5,821,814 | +1.33(+0.24%) |
Jun 17, 2024 | 543.24 | 549.59 | 542.76 | 548.31 | 5,746,667 | +4.45(+0.82%) |
Jun 14, 2024 | 542.06 | 543.96 | 541.01 | 543.86 | 5,583,044 | +0.19(+0.03%) |
Jun 13, 2024 | 544.28 | 544.47 | 540.75 | 543.67 | 4,929,503 | +1.14(+0.21%) |
Jun 12, 2024 | 542.78 | 545.23 | 541.46 | 542.53 | 5,383,972 | +4.48(+0.83%) |
Jun 11, 2024 | 535.19 | 538.14 | 533.11 | 538.05 | 3,888,186 | +1.33(+0.25%) |
Jun 10, 2024 | 534.40 | 537.08 | 533.69 | 536.72 | 2,467,533 | +1.60(+0.30%) |
Jun 07, 2024 | 534.65 | 538.00 | 533.64 | 535.12 | 3,091,167 | -0.68(-0.13%) |
Jun 06, 2024 | 536.15 | 536.48 | 533.78 | 535.80 | 25,316,332 | -0.02(-0.00%) |
Jun 05, 2024 | 531.91 | 535.82 | 529.83 | 535.82 | 3,210,679 | +6.34(+1.20%) |
Jun 04, 2024 | 527.58 | 530.23 | 526.03 | 529.48 | 2,190,601 | +0.78(+0.15%) |
Jun 03, 2024 | 530.12 | 530.24 | 523.68 | 528.70 | 2,971,517 | +0.33(+0.06%) |
May 31, 2024 | 524.61 | 528.60 | 519.40 | 528.37 | 3,945,473 | +4.63(+0.88%) |
May 30, 2024 | 525.58 | 526.25 | 522.36 | 523.75 | 2,726,603 | -3.42(-0.65%) |
May 29, 2024 | 526.75 | 528.36 | 526.43 | 527.17 | 4,285,122 | -3.80(-0.72%) |
May 28, 2024 | 531.35 | 531.56 | 528.21 | 530.97 | 3,441,848 | +0.41(+0.08%) |
May 24, 2024 | 528.90 | 531.34 | 527.96 | 530.56 | 1,926,861 | +3.50(+0.66%) |
May 23, 2024 | 534.05 | 534.14 | 525.79 | 527.06 | 2,672,615 | -3.88(-0.73%) |
May 22, 2024 | 531.70 | 532.42 | 528.70 | 530.94 | 3,061,284 | -1.52(-0.28%) |
May 21, 2024 | 530.33 | 532.58 | 530.17 | 532.45 | 2,683,942 | +1.30(+0.24%) |
May 20, 2024 | 530.63 | 532.64 | 530.23 | 531.16 | 2,276,206 | +0.62(+0.12%) |
May 17, 2024 | 529.86 | 530.58 | 528.36 | 530.54 | 4,249,978 | +0.90(+0.17%) |
May 16, 2024 | 530.94 | 532.58 | 529.58 | 529.64 | 5,543,022 | -1.25(-0.23%) |
May 15, 2024 | 526.93 | 531.15 | 526.25 | 530.89 | 3,579,290 | +6.50(+1.24%) |
May 14, 2024 | 522.13 | 524.85 | 521.60 | 524.39 | 3,298,050 | +2.38(+0.46%) |
May 13, 2024 | 523.63 | 523.70 | 520.82 | 522.00 | 2,574,392 | +0.18(+0.03%) |
May 10, 2024 | 522.84 | 523.68 | 520.63 | 521.82 | 2,428,594 | +0.73(+0.14%) |
May 09, 2024 | 518.43 | 521.22 | 517.73 | 521.10 | 3,161,950 | +2.84(+0.55%) |
May 08, 2024 | 516.25 | 518.72 | 516.18 | 518.25 | 3,704,531 | -0.05(-0.01%) |
May 07, 2024 | 518.56 | 519.56 | 517.46 | 518.30 | 6,617,522 | +0.67(+0.13%) |
May 06, 2024 | 514.75 | 517.64 | 514.31 | 517.64 | 5,113,411 | +5.33(+1.04%) |
May 03, 2024 | 512.19 | 513.49 | 509.54 | 512.30 | 3,012,988 | +6.36(+1.26%) |
May 02, 2024 | 505.16 | 506.85 | 500.47 | 505.94 | 3,681,154 | +4.59(+0.91%) |