Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 480.25 | 493.00 | 476.31 | 492.23 | 3,562,672 | +12.35(+2.57%) |
Jul 12, 2024 | 480.93 | 483.44 | 478.10 | 479.88 | 2,730,880 | +0.65(+0.14%) |
Jul 11, 2024 | 480.00 | 483.16 | 476.27 | 479.23 | 2,251,627 | +0.34(+0.07%) |
Jul 10, 2024 | 472.51 | 479.86 | 469.85 | 478.89 | 1,945,524 | +6.06(+1.28%) |
Jul 09, 2024 | 465.60 | 479.30 | 461.58 | 472.83 | 4,526,250 | +8.01(+1.72%) |
Jul 08, 2024 | 467.65 | 474.86 | 464.04 | 464.82 | 2,214,314 | +0.07(+0.02%) |
Jul 05, 2024 | 467.47 | 467.58 | 460.13 | 464.75 | 1,594,042 | -3.17(-0.68%) |
Jul 03, 2024 | 469.04 | 469.89 | 465.82 | 467.92 | 993,917 | +2.31(+0.50%) |
Jul 02, 2024 | 461.51 | 466.27 | 459.60 | 465.61 | 1,491,740 | +1.95(+0.42%) |
Jul 01, 2024 | 454.51 | 464.02 | 454.01 | 463.66 | 1,850,095 | +11.34(+2.51%) |
Jun 28, 2024 | 450.10 | 457.34 | 449.53 | 452.32 | 3,839,659 | +6.36(+1.43%) |
Jun 27, 2024 | 449.78 | 449.78 | 442.80 | 445.96 | 2,834,525 | -9.90(-2.17%) |
Jun 26, 2024 | 455.41 | 457.93 | 452.45 | 455.86 | 2,130,730 | -1.52(-0.33%) |
Jun 25, 2024 | 459.46 | 464.08 | 456.75 | 457.38 | 1,633,365 | -4.71(-1.02%) |
Jun 24, 2024 | 451.25 | 463.52 | 450.00 | 462.09 | 1,880,937 | +11.91(+2.65%) |
Jun 21, 2024 | 458.68 | 458.80 | 449.90 | 450.18 | 3,926,915 | -7.87(-1.72%) |
Jun 20, 2024 | 458.00 | 460.41 | 455.24 | 458.05 | 2,080,618 | +0.62(+0.14%) |
Jun 18, 2024 | 449.57 | 457.69 | 448.51 | 457.43 | 1,798,509 | +7.25(+1.61%) |
Jun 17, 2024 | 445.10 | 450.78 | 443.39 | 450.18 | 1,531,618 | +3.72(+0.83%) |
Jun 14, 2024 | 441.99 | 448.23 | 439.15 | 446.46 | 1,559,066 | +0.11(+0.02%) |
Jun 13, 2024 | 446.73 | 448.32 | 442.15 | 446.35 | 1,849,044 | -2.35(-0.52%) |
Jun 12, 2024 | 455.60 | 457.64 | 446.19 | 448.70 | 1,729,999 | +4.43(+1.00%) |
Jun 11, 2024 | 451.04 | 451.86 | 443.38 | 444.27 | 1,937,814 | -9.28(-2.05%) |
Jun 10, 2024 | 452.33 | 455.36 | 450.30 | 453.55 | 1,750,029 | -1.36(-0.30%) |
Jun 07, 2024 | 455.44 | 461.16 | 454.50 | 454.91 | 1,736,192 | -3.19(-0.70%) |
Jun 06, 2024 | 461.82 | 464.52 | 457.01 | 458.10 | 1,597,284 | -3.58(-0.78%) |
Jun 05, 2024 | 457.55 | 463.01 | 457.50 | 461.68 | 1,678,838 | +6.38(+1.40%) |
Jun 04, 2024 | 450.50 | 457.71 | 449.21 | 455.30 | 1,834,974 | +0.32(+0.07%) |
Jun 03, 2024 | 458.87 | 458.87 | 450.20 | 454.98 | 1,930,718 | -1.54(-0.34%) |
May 31, 2024 | 449.76 | 456.77 | 448.12 | 456.52 | 2,638,349 | +6.29(+1.40%) |
May 30, 2024 | 453.00 | 455.86 | 447.60 | 450.23 | 2,135,246 | -4.19(-0.92%) |
May 29, 2024 | 452.10 | 455.98 | 448.93 | 454.42 | 2,328,921 | -2.62(-0.57%) |
May 28, 2024 | 457.17 | 460.90 | 456.15 | 457.04 | 1,942,448 | -1.36(-0.30%) |
May 24, 2024 | 457.07 | 462.45 | 456.34 | 458.41 | 1,944,166 | +3.01(+0.66%) |
May 23, 2024 | 461.44 | 461.52 | 454.66 | 455.39 | 2,268,264 | -4.20(-0.91%) |
May 22, 2024 | 464.55 | 467.50 | 456.98 | 459.60 | 2,745,829 | -7.98(-1.71%) |
May 21, 2024 | 459.45 | 468.47 | 459.42 | 467.58 | 2,779,388 | +7.43(+1.61%) |
May 20, 2024 | 465.38 | 468.64 | 459.82 | 460.15 | 2,607,015 | -4.75(-1.02%) |
May 17, 2024 | 463.57 | 465.84 | 461.46 | 464.91 | 1,666,103 | +3.18(+0.69%) |
May 16, 2024 | 461.58 | 465.43 | 459.50 | 461.73 | 2,082,508 | -1.56(-0.34%) |
May 15, 2024 | 458.81 | 463.39 | 458.17 | 463.29 | 2,229,984 | +7.57(+1.66%) |
May 14, 2024 | 452.10 | 458.99 | 451.28 | 455.71 | 2,427,292 | +4.88(+1.08%) |
May 13, 2024 | 453.52 | 454.45 | 450.59 | 450.83 | 1,589,041 | -1.16(-0.26%) |
May 10, 2024 | 453.77 | 455.99 | 451.59 | 452.00 | 1,834,983 | -0.82(-0.18%) |
May 09, 2024 | 443.65 | 453.68 | 443.65 | 452.82 | 2,726,256 | +8.56(+1.93%) |
May 08, 2024 | 440.14 | 445.32 | 439.39 | 444.26 | 2,018,827 | +3.13(+0.71%) |
May 07, 2024 | 442.49 | 444.73 | 440.21 | 441.13 | 2,070,659 | +0.13(+0.03%) |
May 06, 2024 | 439.09 | 441.70 | 437.04 | 441.00 | 1,925,863 | +5.46(+1.25%) |
May 03, 2024 | 432.38 | 439.64 | 432.30 | 435.54 | 2,421,010 | +5.58(+1.30%) |
May 02, 2024 | 428.61 | 431.04 | 425.59 | 429.97 | 2,099,559 | +5.59(+1.32%) |