Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 562.52 | 565.22 | 559.52 | 562.88 | 731,541 | +2.37(+0.42%) |
Jul 29, 2024 | 562.77 | 564.28 | 559.00 | 560.51 | 583,774 | -1.15(-0.20%) |
Jul 26, 2024 | 557.77 | 562.84 | 556.27 | 561.66 | 842,765 | +9.48(+1.72%) |
Jul 25, 2024 | 548.64 | 560.44 | 547.87 | 552.18 | 1,052,370 | +4.61(+0.84%) |
Jul 24, 2024 | 555.62 | 559.32 | 547.33 | 547.57 | 957,165 | -10.72(-1.92%) |
Jul 23, 2024 | 555.74 | 560.26 | 554.90 | 558.29 | 805,887 | +1.01(+0.18%) |
Jul 22, 2024 | 552.95 | 557.83 | 548.14 | 557.28 | 915,848 | +6.62(+1.20%) |
Jul 19, 2024 | 553.20 | 554.40 | 548.79 | 550.66 | 716,943 | -3.72(-0.67%) |
Jul 18, 2024 | 560.40 | 566.97 | 553.06 | 554.38 | 790,966 | -6.22(-1.11%) |
Jul 17, 2024 | 564.30 | 569.99 | 560.60 | 560.60 | 800,621 | -8.32(-1.46%) |
Jul 16, 2024 | 557.82 | 569.28 | 557.40 | 568.92 | 837,349 | +13.69(+2.47%) |
Jul 15, 2024 | 554.80 | 559.05 | 552.37 | 555.23 | 745,241 | +3.01(+0.55%) |
Jul 12, 2024 | 550.13 | 554.81 | 549.49 | 552.22 | 713,072 | +5.43(+0.99%) |
Jul 11, 2024 | 540.54 | 547.71 | 539.60 | 546.79 | 1,285,911 | +12.87(+2.41%) |
Jul 10, 2024 | 529.79 | 534.09 | 529.12 | 533.92 | 582,850 | +6.39(+1.21%) |
Jul 09, 2024 | 529.97 | 531.45 | 527.35 | 527.53 | 624,052 | -3.39(-0.64%) |
Jul 08, 2024 | 531.30 | 534.84 | 529.88 | 530.92 | 748,750 | +2.10(+0.40%) |
Jul 05, 2024 | 532.38 | 532.66 | 527.35 | 528.82 | 924,418 | -4.08(-0.77%) |
Jul 03, 2024 | 532.81 | 535.57 | 531.50 | 532.90 | 670,994 | +1.15(+0.22%) |
Jul 02, 2024 | 529.92 | 531.96 | 528.97 | 531.75 | 820,466 | +2.10(+0.40%) |
Jul 01, 2024 | 536.40 | 537.33 | 529.10 | 529.65 | 1,545,629 | -5.43(-1.01%) |
Jun 28, 2024 | 536.24 | 538.83 | 531.73 | 535.08 | 901,193 | +1.51(+0.28%) |
Jun 27, 2024 | 532.10 | 533.72 | 530.54 | 533.57 | 689,792 | +2.02(+0.38%) |
Jun 26, 2024 | 531.00 | 532.64 | 529.47 | 531.55 | 567,839 | -1.74(-0.33%) |
Jun 25, 2024 | 538.07 | 538.07 | 531.28 | 533.29 | 734,892 | -5.04(-0.94%) |
Jun 24, 2024 | 536.39 | 541.72 | 535.16 | 538.33 | 777,109 | +2.98(+0.56%) |
Jun 21, 2024 | 533.30 | 535.35 | 530.15 | 535.35 | 838,594 | +2.09(+0.39%) |
Jun 20, 2024 | 533.62 | 536.32 | 531.81 | 533.26 | 637,286 | -1.39(-0.26%) |
Jun 18, 2024 | 533.09 | 535.89 | 532.49 | 534.66 | 734,992 | +1.40(+0.26%) |
Jun 17, 2024 | 526.69 | 533.56 | 526.42 | 533.25 | 660,211 | +4.88(+0.92%) |
Jun 14, 2024 | 529.80 | 530.71 | 525.13 | 528.37 | 941,649 | -6.74(-1.26%) |
Jun 13, 2024 | 537.08 | 537.65 | 531.88 | 535.11 | 741,110 | -3.34(-0.62%) |
Jun 12, 2024 | 541.13 | 544.66 | 536.67 | 538.44 | 1,027,489 | +7.14(+1.34%) |
Jun 11, 2024 | 530.51 | 532.14 | 526.42 | 531.30 | 830,614 | -2.32(-0.44%) |
Jun 10, 2024 | 527.66 | 534.36 | 527.22 | 533.62 | 720,508 | +0.95(+0.18%) |
Jun 07, 2024 | 532.73 | 535.95 | 531.20 | 532.67 | 965,656 | -3.93(-0.73%) |
Jun 06, 2024 | 536.55 | 538.63 | 534.28 | 536.60 | 783,963 | -1.67(-0.31%) |
Jun 05, 2024 | 535.10 | 538.51 | 531.53 | 538.27 | 834,495 | +6.03(+1.13%) |
Jun 04, 2024 | 537.39 | 537.73 | 532.05 | 532.25 | 1,184,031 | -7.31(-1.36%) |
Jun 03, 2024 | 547.05 | 547.56 | 536.01 | 539.56 | 1,141,232 | -4.58(-0.84%) |
May 31, 2024 | 539.53 | 544.19 | 536.18 | 544.14 | 1,308,340 | +7.07(+1.32%) |
May 30, 2024 | 534.19 | 538.73 | 534.19 | 537.07 | 563,732 | +4.95(+0.93%) |
May 29, 2024 | 533.86 | 534.31 | 531.41 | 532.12 | 822,963 | -7.09(-1.32%) |
May 28, 2024 | 544.13 | 544.60 | 537.47 | 539.21 | 493,742 | -3.37(-0.62%) |
May 24, 2024 | 541.20 | 542.91 | 539.60 | 542.58 | 693,386 | +4.70(+0.87%) |
May 23, 2024 | 546.62 | 546.82 | 536.87 | 537.88 | 741,094 | -6.91(-1.27%) |
May 22, 2024 | 547.95 | 549.38 | 543.11 | 544.79 | 430,822 | -4.31(-0.79%) |
May 21, 2024 | 548.56 | 549.48 | 547.84 | 549.10 | 326,045 | -0.54(-0.10%) |
May 20, 2024 | 549.69 | 551.97 | 548.79 | 549.64 | 429,573 | +0.01(+0.00%) |
May 17, 2024 | 548.88 | 550.08 | 547.76 | 549.63 | 751,228 | +0.58(+0.11%) |
May 16, 2024 | 553.31 | 554.26 | 549.02 | 549.05 | 661,359 | -5.04(-0.91%) |
May 15, 2024 | 554.29 | 554.88 | 551.16 | 554.10 | 780,253 | +4.36(+0.79%) |
May 14, 2024 | 550.52 | 551.56 | 547.33 | 549.73 | 741,099 | +4.48(+0.82%) |
May 13, 2024 | 548.76 | 549.81 | 544.61 | 545.25 | 523,803 | +0.20(+0.04%) |
May 10, 2024 | 547.32 | 547.81 | 543.98 | 545.05 | 410,048 | -0.88(-0.16%) |
May 09, 2024 | 540.60 | 545.93 | 539.99 | 545.93 | 535,760 | +5.65(+1.05%) |
May 08, 2024 | 538.73 | 540.76 | 538.31 | 540.28 | 730,163 | -2.37(-0.44%) |
May 07, 2024 | 541.92 | 544.95 | 541.15 | 542.65 | 964,239 | +1.88(+0.35%) |
May 06, 2024 | 538.49 | 540.98 | 537.49 | 540.76 | 690,955 | +7.35(+1.38%) |
May 03, 2024 | 536.07 | 538.16 | 531.67 | 533.41 | 954,577 | +5.33(+1.01%) |
May 02, 2024 | 526.37 | 529.13 | 520.61 | 528.08 | 727,081 | +6.82(+1.31%) |