Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 555.66 | 576.99 | 555.53 | 572.80 | 476,932 | +27.07(+4.96%) |
Jul 25, 2024 | 543.26 | 554.85 | 534.92 | 545.73 | 353,944 | +4.58(+0.85%) |
Jul 24, 2024 | 535.01 | 559.63 | 532.00 | 541.15 | 818,164 | -28.06(-4.93%) |
Jul 23, 2024 | 558.36 | 570.80 | 558.36 | 569.21 | 323,161 | +8.65(+1.54%) |
Jul 22, 2024 | 561.58 | 565.33 | 551.47 | 560.56 | 198,786 | +4.80(+0.86%) |
Jul 19, 2024 | 553.59 | 559.73 | 547.84 | 555.76 | 344,746 | +5.36(+0.97%) |
Jul 18, 2024 | 551.07 | 564.46 | 543.03 | 550.40 | 423,504 | -1.08(-0.20%) |
Jul 17, 2024 | 571.81 | 575.15 | 551.45 | 551.48 | 369,700 | -26.82(-4.64%) |
Jul 16, 2024 | 570.14 | 583.42 | 566.54 | 578.30 | 264,715 | +13.86(+2.46%) |
Jul 15, 2024 | 562.20 | 572.49 | 560.63 | 564.44 | 307,038 | +7.25(+1.30%) |
Jul 12, 2024 | 565.01 | 572.21 | 556.49 | 557.19 | 277,512 | -0.32(-0.06%) |
Jul 11, 2024 | 552.66 | 564.21 | 550.02 | 557.51 | 325,355 | +12.85(+2.36%) |
Jul 10, 2024 | 538.72 | 547.51 | 526.28 | 544.66 | 319,150 | +9.05(+1.69%) |
Jul 09, 2024 | 541.79 | 544.02 | 535.25 | 535.61 | 226,301 | -7.57(-1.39%) |
Jul 08, 2024 | 547.98 | 553.00 | 542.90 | 543.18 | 173,050 | -1.37(-0.25%) |
Jul 05, 2024 | 547.17 | 547.35 | 537.15 | 544.55 | 174,757 | -2.51(-0.46%) |
Jul 03, 2024 | 537.83 | 547.74 | 535.37 | 547.06 | 168,585 | +11.06(+2.06%) |
Jul 02, 2024 | 523.78 | 538.17 | 523.78 | 536.00 | 285,037 | +12.28(+2.34%) |
Jul 01, 2024 | 538.29 | 539.96 | 520.53 | 523.72 | 281,997 | -11.26(-2.10%) |
Jun 28, 2024 | 543.17 | 553.48 | 532.83 | 534.98 | 1,251,960 | -6.56(-1.21%) |
Jun 27, 2024 | 538.14 | 542.71 | 534.01 | 541.54 | 240,633 | +8.40(+1.58%) |
Jun 26, 2024 | 528.96 | 533.81 | 526.57 | 533.14 | 212,879 | -2.64(-0.49%) |
Jun 25, 2024 | 547.24 | 547.91 | 526.95 | 535.78 | 313,136 | -10.38(-1.90%) |
Jun 24, 2024 | 542.73 | 549.47 | 539.50 | 546.16 | 247,321 | +4.31(+0.80%) |
Jun 21, 2024 | 542.40 | 542.40 | 518.98 | 541.85 | 437,484 | -0.55(-0.10%) |
Jun 20, 2024 | 548.84 | 549.89 | 539.85 | 542.40 | 323,584 | -6.86(-1.25%) |
Jun 18, 2024 | 538.40 | 550.11 | 536.92 | 549.25 | 376,369 | +8.98(+1.66%) |
Jun 17, 2024 | 529.84 | 542.11 | 528.81 | 540.27 | 275,007 | +7.40(+1.39%) |
Jun 14, 2024 | 532.24 | 534.85 | 520.73 | 532.87 | 492,535 | -5.99(-1.11%) |
Jun 13, 2024 | 531.85 | 540.13 | 523.52 | 538.86 | 308,843 | +6.83(+1.28%) |
Jun 12, 2024 | 515.06 | 536.04 | 513.81 | 532.03 | 459,910 | +27.75(+5.50%) |
Jun 11, 2024 | 504.06 | 505.77 | 499.86 | 504.28 | 211,182 | -1.61(-0.32%) |
Jun 10, 2024 | 492.75 | 507.90 | 492.75 | 505.89 | 327,428 | +9.91(+2.00%) |
Jun 07, 2024 | 488.60 | 497.75 | 486.49 | 495.98 | 259,460 | +5.47(+1.11%) |
Jun 06, 2024 | 497.33 | 499.61 | 487.14 | 490.51 | 164,500 | -8.02(-1.61%) |
Jun 05, 2024 | 488.00 | 499.94 | 488.00 | 498.53 | 175,287 | +12.37(+2.55%) |
Jun 04, 2024 | 493.75 | 496.88 | 483.51 | 486.16 | 256,919 | -9.10(-1.84%) |
Jun 03, 2024 | 503.49 | 510.06 | 482.40 | 495.26 | 286,349 | -6.28(-1.25%) |
May 31, 2024 | 496.65 | 502.58 | 484.59 | 501.54 | 943,246 | +8.52(+1.73%) |
May 30, 2024 | 486.56 | 494.87 | 484.78 | 493.01 | 193,631 | +7.23(+1.49%) |
May 29, 2024 | 496.68 | 497.42 | 482.95 | 485.78 | 320,959 | -16.09(-3.21%) |
May 28, 2024 | 503.28 | 512.69 | 498.15 | 501.86 | 318,419 | -0.49(-0.10%) |
May 24, 2024 | 492.42 | 502.48 | 487.03 | 502.35 | 174,118 | +11.57(+2.36%) |
May 23, 2024 | 502.86 | 503.17 | 488.15 | 490.78 | 213,219 | -6.61(-1.33%) |
May 22, 2024 | 489.18 | 498.02 | 489.18 | 497.38 | 280,484 | +5.08(+1.03%) |
May 21, 2024 | 489.72 | 493.21 | 482.79 | 492.31 | 247,263 | +2.43(+0.50%) |
May 20, 2024 | 488.86 | 496.88 | 486.69 | 489.88 | 282,090 | +1.06(+0.22%) |
May 17, 2024 | 492.82 | 493.83 | 483.82 | 488.82 | 242,153 | -1.30(-0.26%) |
May 16, 2024 | 502.04 | 502.04 | 489.81 | 490.12 | 234,042 | -12.13(-2.42%) |
May 15, 2024 | 498.94 | 505.34 | 497.71 | 502.25 | 196,215 | +6.46(+1.30%) |
May 14, 2024 | 485.27 | 495.90 | 485.02 | 495.80 | 248,115 | +11.35(+2.34%) |
May 13, 2024 | 494.59 | 494.85 | 483.30 | 484.45 | 168,025 | -9.01(-1.83%) |
May 10, 2024 | 489.33 | 494.50 | 487.37 | 493.46 | 258,015 | +5.80(+1.19%) |
May 09, 2024 | 479.34 | 487.75 | 477.60 | 487.66 | 188,350 | +8.02(+1.67%) |
May 08, 2024 | 470.46 | 480.19 | 466.66 | 479.64 | 223,363 | +9.44(+2.01%) |
May 07, 2024 | 468.14 | 475.48 | 466.39 | 470.20 | 248,405 | +1.08(+0.23%) |
May 06, 2024 | 462.68 | 470.39 | 462.68 | 469.12 | 186,850 | +11.37(+2.48%) |
May 03, 2024 | 462.31 | 469.44 | 457.52 | 457.76 | 235,505 | +2.93(+0.65%) |
May 02, 2024 | 457.44 | 457.44 | 444.68 | 454.82 | 305,749 | +0.64(+0.14%) |