Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 486.70 | 492.67 | 484.70 | 489.82 | 823,328 | +6.49(+1.34%) |
Jul 25, 2024 | 478.04 | 492.00 | 476.97 | 483.33 | 785,692 | +1.67(+0.35%) |
Jul 24, 2024 | 494.90 | 496.57 | 480.21 | 481.66 | 1,091,488 | -13.90(-2.80%) |
Jul 23, 2024 | 487.86 | 498.15 | 487.10 | 495.56 | 1,024,179 | +8.24(+1.69%) |
Jul 22, 2024 | 484.93 | 487.98 | 481.98 | 487.32 | 1,094,718 | +7.48(+1.56%) |
Jul 19, 2024 | 485.38 | 485.54 | 478.98 | 479.84 | 1,094,594 | -4.85(-1.00%) |
Jul 18, 2024 | 487.89 | 491.48 | 484.15 | 484.69 | 1,250,279 | -5.18(-1.06%) |
Jul 17, 2024 | 488.43 | 489.96 | 486.01 | 489.87 | 1,411,249 | +1.08(+0.22%) |
Jul 16, 2024 | 484.50 | 488.85 | 482.74 | 488.79 | 1,215,160 | +6.24(+1.29%) |
Jul 15, 2024 | 478.90 | 483.22 | 477.20 | 482.55 | 1,083,509 | +4.23(+0.88%) |
Jul 12, 2024 | 474.71 | 481.17 | 474.00 | 478.32 | 1,355,551 | +5.10(+1.08%) |
Jul 11, 2024 | 466.88 | 473.26 | 466.88 | 473.22 | 1,377,981 | +7.22(+1.55%) |
Jul 10, 2024 | 461.35 | 466.06 | 458.40 | 466.00 | 1,233,382 | +5.70(+1.24%) |
Jul 09, 2024 | 458.77 | 461.38 | 456.84 | 460.30 | 892,306 | +4.41(+0.97%) |
Jul 08, 2024 | 454.24 | 457.06 | 453.52 | 455.89 | 833,066 | +2.62(+0.58%) |
Jul 05, 2024 | 451.37 | 454.05 | 448.01 | 453.27 | 777,066 | +3.83(+0.85%) |
Jul 03, 2024 | 449.86 | 451.64 | 448.57 | 449.44 | 462,148 | -1.01(-0.22%) |
Jul 02, 2024 | 446.36 | 450.77 | 446.36 | 450.45 | 731,358 | +4.13(+0.93%) |
Jul 01, 2024 | 448.38 | 451.11 | 444.09 | 446.32 | 1,079,602 | +0.32(+0.07%) |
Jun 28, 2024 | 446.60 | 447.97 | 442.03 | 446.00 | 3,028,273 | -2.91(-0.65%) |
Jun 27, 2024 | 450.00 | 450.98 | 446.45 | 448.91 | 1,100,956 | +0.55(+0.12%) |
Jun 26, 2024 | 446.32 | 449.12 | 443.56 | 448.36 | 1,630,768 | -0.42(-0.09%) |
Jun 25, 2024 | 445.79 | 449.24 | 442.77 | 448.78 | 999,129 | +3.81(+0.86%) |
Jun 24, 2024 | 440.50 | 446.55 | 438.34 | 444.97 | 958,483 | +5.75(+1.31%) |
Jun 21, 2024 | 438.68 | 440.23 | 436.00 | 439.22 | 1,397,172 | +0.51(+0.12%) |
Jun 20, 2024 | 436.15 | 440.33 | 434.47 | 438.71 | 1,006,207 | +2.86(+0.66%) |
Jun 18, 2024 | 434.04 | 436.21 | 431.40 | 435.85 | 983,462 | +2.55(+0.59%) |
Jun 17, 2024 | 432.29 | 434.82 | 429.87 | 433.30 | 765,948 | -1.10(-0.25%) |
Jun 14, 2024 | 434.73 | 436.00 | 429.88 | 434.40 | 789,415 | -2.79(-0.64%) |
Jun 13, 2024 | 440.00 | 440.67 | 435.37 | 437.19 | 689,587 | -3.06(-0.70%) |
Jun 12, 2024 | 434.20 | 441.81 | 432.11 | 440.25 | 1,219,007 | +11.44(+2.67%) |
Jun 11, 2024 | 429.91 | 429.91 | 427.19 | 428.81 | 1,148,235 | -1.19(-0.28%) |
Jun 10, 2024 | 427.66 | 430.26 | 425.49 | 430.00 | 694,668 | +1.26(+0.29%) |
Jun 07, 2024 | 431.67 | 432.89 | 428.23 | 428.74 | 810,161 | -5.92(-1.36%) |
Jun 06, 2024 | 437.38 | 438.95 | 434.10 | 434.66 | 613,129 | -1.63(-0.37%) |
Jun 05, 2024 | 432.72 | 436.99 | 427.83 | 436.29 | 879,873 | +4.45(+1.03%) |
Jun 04, 2024 | 428.99 | 433.42 | 427.27 | 431.84 | 657,556 | +2.58(+0.60%) |
Jun 03, 2024 | 428.44 | 432.27 | 424.82 | 429.26 | 1,230,052 | +1.75(+0.41%) |
May 31, 2024 | 421.98 | 427.71 | 419.49 | 427.51 | 1,851,202 | +5.92(+1.40%) |
May 30, 2024 | 424.15 | 424.79 | 420.30 | 421.59 | 1,086,290 | -3.37(-0.79%) |
May 29, 2024 | 426.27 | 428.39 | 424.09 | 424.96 | 870,963 | -5.13(-1.19%) |
May 28, 2024 | 435.54 | 436.75 | 428.09 | 430.09 | 1,202,462 | -7.23(-1.65%) |
May 24, 2024 | 436.98 | 438.97 | 434.09 | 437.31 | 663,295 | +1.96(+0.45%) |
May 23, 2024 | 440.20 | 440.20 | 434.05 | 435.36 | 1,144,755 | -6.01(-1.36%) |
May 22, 2024 | 438.91 | 441.69 | 437.64 | 441.37 | 924,632 | +2.43(+0.55%) |
May 21, 2024 | 436.82 | 440.30 | 435.98 | 438.94 | 1,519,248 | +2.12(+0.49%) |
May 20, 2024 | 438.61 | 440.64 | 436.08 | 436.82 | 1,082,288 | -4.13(-0.94%) |
May 17, 2024 | 438.75 | 441.17 | 436.22 | 440.95 | 1,238,809 | +3.85(+0.88%) |
May 16, 2024 | 434.94 | 439.93 | 431.42 | 437.10 | 1,108,294 | +2.32(+0.53%) |
May 15, 2024 | 428.40 | 435.05 | 427.23 | 434.78 | 1,274,784 | +7.65(+1.79%) |
May 14, 2024 | 427.11 | 428.83 | 419.48 | 427.13 | 1,696,219 | +0.02(+0.00%) |
May 13, 2024 | 431.57 | 432.67 | 426.72 | 427.11 | 1,137,743 | -3.55(-0.83%) |
May 10, 2024 | 432.83 | 434.34 | 430.23 | 430.66 | 860,855 | -0.72(-0.17%) |
May 09, 2024 | 428.18 | 431.52 | 427.77 | 431.38 | 1,291,998 | +3.07(+0.72%) |
May 08, 2024 | 427.50 | 429.49 | 426.56 | 428.30 | 750,569 | +0.65(+0.15%) |
May 07, 2024 | 424.20 | 427.90 | 424.20 | 427.65 | 796,789 | +2.79(+0.66%) |
May 06, 2024 | 426.49 | 426.87 | 420.00 | 424.86 | 1,319,327 | +0.58(+0.14%) |
May 03, 2024 | 421.07 | 424.47 | 419.63 | 424.28 | 1,921,897 | +8.20(+1.97%) |
May 02, 2024 | 416.66 | 418.36 | 407.98 | 416.08 | 1,224,566 | +0.76(+0.18%) |