Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 325.92 | 329.81 | 325.21 | 328.46 | 2,438,174 | -1.66(-0.50%) |
Jul 25, 2024 | 325.59 | 335.69 | 323.34 | 330.12 | 2,764,788 | +1.44(+0.44%) |
Jul 24, 2024 | 329.38 | 332.54 | 328.13 | 328.68 | 3,287,405 | -1.65(-0.50%) |
Jul 23, 2024 | 331.43 | 332.20 | 327.97 | 330.33 | 1,994,151 | -1.18(-0.36%) |
Jul 22, 2024 | 330.72 | 332.82 | 329.72 | 331.51 | 3,419,275 | +2.32(+0.70%) |
Jul 19, 2024 | 331.09 | 335.79 | 327.71 | 329.19 | 5,376,260 | +1.09(+0.33%) |
Jul 18, 2024 | 329.41 | 336.25 | 327.84 | 328.10 | 4,563,844 | +2.50(+0.77%) |
Jul 17, 2024 | 325.95 | 328.57 | 323.62 | 325.60 | 4,383,853 | +0.60(+0.18%) |
Jul 16, 2024 | 318.38 | 325.15 | 318.03 | 325.00 | 3,640,481 | +7.13(+2.24%) |
Jul 15, 2024 | 312.67 | 319.37 | 312.67 | 317.87 | 3,866,275 | +7.24(+2.33%) |
Jul 12, 2024 | 299.59 | 312.02 | 299.03 | 310.63 | 3,951,628 | +12.64(+4.24%) |
Jul 11, 2024 | 295.44 | 302.18 | 293.98 | 297.99 | 2,988,051 | +2.55(+0.86%) |
Jul 10, 2024 | 296.90 | 298.00 | 290.53 | 295.44 | 2,283,047 | -2.62(-0.88%) |
Jul 09, 2024 | 299.09 | 299.15 | 294.48 | 298.06 | 2,479,245 | -1.41(-0.47%) |
Jul 08, 2024 | 300.46 | 301.95 | 295.60 | 299.47 | 2,557,830 | +0.33(+0.11%) |
Jul 05, 2024 | 304.91 | 305.70 | 297.68 | 299.14 | 3,158,945 | -6.61(-2.16%) |
Jul 03, 2024 | 304.75 | 306.89 | 303.98 | 305.75 | 1,773,256 | +1.92(+0.63%) |
Jul 02, 2024 | 300.93 | 304.00 | 300.93 | 303.83 | 2,177,193 | +1.28(+0.42%) |
Jul 01, 2024 | 303.73 | 304.36 | 299.60 | 302.55 | 2,411,302 | -0.86(-0.28%) |
Jun 28, 2024 | 303.54 | 305.55 | 301.65 | 303.41 | 14,905,843 | +0.22(+0.07%) |
Jun 27, 2024 | 305.00 | 305.46 | 301.46 | 303.19 | 3,162,202 | -1.43(-0.47%) |
Jun 26, 2024 | 299.92 | 305.74 | 299.43 | 304.62 | 3,161,960 | -2.55(-0.83%) |
Jun 25, 2024 | 307.98 | 310.00 | 305.43 | 307.17 | 4,498,317 | -0.04(-0.01%) |
Jun 24, 2024 | 305.36 | 312.37 | 304.68 | 307.21 | 4,399,497 | -1.77(-0.57%) |
Jun 21, 2024 | 307.03 | 310.35 | 302.58 | 308.98 | 8,496,763 | +2.82(+0.92%) |
Jun 20, 2024 | 314.63 | 317.73 | 298.00 | 306.16 | 11,474,055 | +20.81(+7.29%) |
Jun 18, 2024 | 285.31 | 289.91 | 284.39 | 285.35 | 5,314,962 | -0.18(-0.06%) |
Jun 17, 2024 | 286.23 | 288.60 | 283.95 | 285.53 | 3,559,498 | -1.18(-0.41%) |
Jun 14, 2024 | 281.41 | 286.95 | 280.71 | 286.71 | 2,966,214 | +4.39(+1.55%) |
Jun 13, 2024 | 287.67 | 289.55 | 282.09 | 282.32 | 3,123,852 | -3.41(-1.19%) |
Jun 12, 2024 | 291.63 | 294.15 | 285.44 | 285.73 | 3,749,512 | -8.49(-2.89%) |
Jun 11, 2024 | 290.12 | 294.31 | 288.79 | 294.22 | 2,457,392 | +3.79(+1.30%) |
Jun 10, 2024 | 287.38 | 290.52 | 287.00 | 290.43 | 2,509,904 | +2.03(+0.70%) |
Jun 07, 2024 | 291.44 | 291.81 | 288.15 | 288.40 | 2,626,975 | -3.34(-1.14%) |
Jun 06, 2024 | 291.20 | 293.87 | 290.60 | 291.74 | 2,362,542 | +0.72(+0.25%) |
Jun 05, 2024 | 288.26 | 292.31 | 288.06 | 291.02 | 3,001,996 | +2.96(+1.03%) |
Jun 04, 2024 | 281.76 | 288.88 | 280.34 | 288.06 | 3,498,587 | +6.30(+2.24%) |
Jun 03, 2024 | 286.35 | 287.52 | 280.71 | 281.76 | 3,596,336 | -0.53(-0.19%) |
May 31, 2024 | 284.80 | 285.39 | 278.69 | 282.29 | 6,884,088 | -2.51(-0.88%) |
May 30, 2024 | 289.97 | 290.50 | 284.29 | 284.80 | 5,007,948 | -8.97(-3.05%) |
May 29, 2024 | 294.15 | 296.10 | 291.01 | 293.77 | 4,477,834 | -3.96(-1.33%) |
May 28, 2024 | 299.37 | 300.32 | 295.82 | 297.73 | 3,530,297 | -3.26(-1.08%) |
May 24, 2024 | 306.89 | 307.46 | 300.33 | 300.99 | 2,048,662 | -4.94(-1.61%) |
May 23, 2024 | 310.14 | 310.99 | 304.56 | 305.93 | 2,526,292 | -1.18(-0.38%) |
May 22, 2024 | 303.96 | 308.19 | 303.69 | 307.11 | 2,432,384 | +3.47(+1.14%) |
May 21, 2024 | 306.79 | 307.15 | 302.96 | 303.64 | 1,866,504 | -2.06(-0.67%) |
May 20, 2024 | 303.51 | 307.07 | 301.61 | 305.70 | 2,418,080 | +2.11(+0.70%) |
May 17, 2024 | 309.74 | 309.74 | 300.01 | 303.59 | 4,243,071 | -4.41(-1.43%) |
May 16, 2024 | 309.66 | 310.59 | 306.75 | 308.00 | 2,585,001 | -0.52(-0.17%) |
May 15, 2024 | 305.00 | 308.52 | 301.44 | 308.52 | 4,230,795 | +1.57(+0.51%) |
May 14, 2024 | 308.90 | 312.29 | 306.22 | 306.95 | 1,812,930 | -0.46(-0.15%) |
May 13, 2024 | 308.15 | 308.80 | 306.88 | 307.41 | 1,695,053 | +1.08(+0.35%) |
May 10, 2024 | 308.00 | 309.26 | 306.06 | 306.33 | 1,786,951 | -0.28(-0.09%) |
May 09, 2024 | 307.00 | 308.20 | 302.92 | 306.61 | 3,238,143 | -5.38(-1.72%) |
May 08, 2024 | 310.12 | 313.40 | 310.12 | 311.99 | 2,296,394 | +1.33(+0.43%) |
May 07, 2024 | 307.90 | 312.14 | 307.60 | 310.66 | 2,483,631 | +4.60(+1.50%) |
May 06, 2024 | 305.17 | 306.79 | 303.27 | 306.06 | 2,361,475 | +2.35(+0.77%) |
May 03, 2024 | 302.52 | 304.96 | 301.67 | 303.71 | 2,767,143 | +3.37(+1.12%) |
May 02, 2024 | 300.76 | 303.33 | 298.27 | 300.34 | 2,699,686 | +1.68(+0.56%) |