Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 446.01 | 451.82 | 438.48 | 438.48 | 174 | +1.53(+0.35%) |
Jul 11, 2024 | 440.90 | 443.25 | 432.92 | 436.95 | 252 | +2.00(+0.46%) |
Jul 10, 2024 | 435.31 | 436.69 | 432.10 | 434.95 | 343 | -0.06(-0.01%) |
Jul 09, 2024 | 435.81 | 444.08 | 430.50 | 435.01 | 163 | -0.74(-0.17%) |
Jul 08, 2024 | 445.71 | 449.40 | 433.95 | 435.75 | 334 | -1.25(-0.29%) |
Jul 05, 2024 | 437.73 | 450.27 | 433.55 | 437.00 | 350 | +0.54(+0.12%) |
Jul 03, 2024 | 433.78 | 446.84 | 430.15 | 436.46 | 166 | +4.97(+1.15%) |
Jul 02, 2024 | 429.09 | 445.45 | 429.09 | 431.49 | 408 | -8.79(-2.00%) |
Jul 01, 2024 | 447.58 | 450.12 | 436.76 | 440.28 | 233 | -1.62(-0.37%) |
Jun 28, 2024 | 437.00 | 448.80 | 437.00 | 441.90 | 703 | -26.93(-5.74%) |
Jun 27, 2024 | 467.10 | 472.13 | 437.50 | 468.83 | 317 | -3.52(-0.75%) |
Jun 26, 2024 | 476.55 | 476.55 | 457.56 | 472.35 | 452 | +5.96(+1.28%) |
Jun 25, 2024 | 468.46 | 479.10 | 463.59 | 466.39 | 452 | -7.84(-1.65%) |
Jun 24, 2024 | 478.73 | 485.45 | 472.00 | 474.23 | 831 | +2.03(+0.43%) |
Jun 21, 2024 | 471.54 | 478.80 | 465.65 | 472.20 | 108 | -7.48(-1.56%) |
Jun 20, 2024 | 466.97 | 479.68 | 460.90 | 479.68 | 513 | +0.44(+0.09%) |
Jun 18, 2024 | 470.75 | 479.24 | 467.06 | 479.24 | 491 | +7.28(+1.54%) |
Jun 17, 2024 | 476.00 | 483.92 | 467.98 | 471.96 | 274 | +4.96(+1.06%) |
Jun 14, 2024 | 472.98 | 483.00 | 463.50 | 467.00 | 584 | -26.33(-5.34%) |
Jun 13, 2024 | 486.64 | 493.33 | 479.77 | 493.33 | 119 | -6.67(-1.33%) |
Jun 12, 2024 | 493.61 | 500.00 | 491.55 | 500.00 | 348 | +21.16(+4.42%) |
Jun 11, 2024 | 483.09 | 486.83 | 478.84 | 478.84 | 101 | -0.27(-0.06%) |
Jun 10, 2024 | 479.11 | 492.64 | 474.60 | 479.11 | 229 | -2.44(-0.51%) |
Jun 07, 2024 | 499.83 | 499.83 | 481.55 | 481.55 | 100 | -10.65(-2.16%) |
Jun 06, 2024 | 498.18 | 501.80 | 489.04 | 492.20 | 196 | -5.00(-1.01%) |
Jun 05, 2024 | 504.64 | 504.64 | 495.68 | 497.20 | 176 | +3.00(+0.61%) |
Jun 04, 2024 | 487.57 | 494.20 | 485.00 | 494.20 | 336 | +6.22(+1.28%) |
Jun 03, 2024 | 485.94 | 490.00 | 477.00 | 487.98 | 267 | +8.34(+1.74%) |
May 31, 2024 | 495.77 | 495.77 | 479.64 | 479.64 | 5,136 | -7.30(-1.50%) |
May 30, 2024 | 480.68 | 486.94 | 469.10 | 486.94 | 205 | +14.40(+3.05%) |
May 29, 2024 | 482.29 | 486.70 | 469.06 | 472.54 | 147 | -21.33(-4.32%) |
May 28, 2024 | 495.77 | 495.77 | 484.70 | 493.87 | 1,091 | +13.65(+2.84%) |
May 24, 2024 | 493.78 | 493.78 | 480.22 | 480.22 | 864 | -2.86(-0.59%) |
May 23, 2024 | 495.77 | 495.77 | 483.08 | 483.08 | 238 | -12.54(-2.53%) |
May 22, 2024 | 492.80 | 495.62 | 482.48 | 495.62 | 140 | +15.68(+3.27%) |
May 21, 2024 | 478.65 | 492.15 | 478.65 | 479.94 | 200 | -10.55(-2.15%) |
May 20, 2024 | 488.98 | 490.49 | 484.84 | 490.49 | 211 | +0.15(+0.03%) |
May 17, 2024 | 488.04 | 490.34 | 483.00 | 490.34 | 621 | -9.66(-1.93%) |
May 16, 2024 | 497.46 | 500.00 | 489.93 | 500.00 | 610 | +6.14(+1.24%) |
May 15, 2024 | 492.10 | 506.41 | 492.10 | 493.86 | 652 | +3.44(+0.70%) |
May 14, 2024 | 496.30 | 496.30 | 485.20 | 490.42 | 168 | +1.40(+0.29%) |
May 13, 2024 | 487.22 | 495.17 | 487.22 | 489.02 | 248 | +2.04(+0.42%) |
May 10, 2024 | 486.00 | 492.31 | 485.70 | 486.98 | 8,574 | +8.08(+1.69%) |
May 09, 2024 | 485.00 | 492.40 | 474.40 | 478.90 | 544 | +1.99(+0.42%) |
May 08, 2024 | 482.77 | 483.46 | 476.91 | 476.91 | 6,551 | +0.80(+0.17%) |
May 07, 2024 | 477.17 | 485.56 | 475.12 | 476.10 | 5,127 | +2.53(+0.54%) |
May 06, 2024 | 477.63 | 478.46 | 472.50 | 473.57 | 532 | +3.32(+0.71%) |
May 03, 2024 | 476.54 | 478.91 | 469.90 | 470.25 | 757 | +6.60(+1.42%) |
May 02, 2024 | 470.45 | 470.89 | 463.65 | 463.65 | 139 | -1.15(-0.25%) |
|