Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 149.76 | 154.07 | 147.61 | 148.77 | 1,164,285 | -1.31(-0.87%) |
Jul 17, 2024 | 159.65 | 159.65 | 149.53 | 150.08 | 2,004,337 | -12.91(-7.92%) |
Jul 16, 2024 | 157.64 | 164.14 | 156.15 | 162.99 | 1,559,835 | +8.12(+5.24%) |
Jul 15, 2024 | 158.38 | 158.77 | 153.58 | 154.87 | 1,335,844 | -3.73(-2.35%) |
Jul 12, 2024 | 154.41 | 161.09 | 153.65 | 158.60 | 1,958,637 | +5.02(+3.27%) |
Jul 11, 2024 | 149.21 | 153.94 | 149.00 | 153.58 | 1,645,643 | +7.34(+5.02%) |
Jul 10, 2024 | 145.50 | 147.43 | 142.67 | 146.24 | 1,502,014 | +4.02(+2.83%) |
Jul 09, 2024 | 141.46 | 144.27 | 141.24 | 142.22 | 1,379,675 | -142.96(-50.13%) |
Jul 08, 2024 | 283.64 | 291.98 | 281.76 | 285.18 | 794,858 | +5.26(+1.88%) |
Jul 05, 2024 | 281.14 | 282.50 | 278.23 | 279.92 | 477,159 | -1.02(-0.36%) |
Jul 03, 2024 | 280.79 | 286.38 | 278.18 | 280.94 | 453,367 | +1.41(+0.50%) |
Jul 02, 2024 | 275.00 | 280.75 | 271.52 | 279.53 | 1,266,829 | +2.64(+0.95%) |
Jul 01, 2024 | 281.88 | 288.35 | 276.11 | 276.89 | 943,142 | -5.48(-1.94%) |
Jun 28, 2024 | 286.26 | 290.20 | 280.19 | 282.37 | 2,231,340 | -4.93(-1.72%) |
Jun 27, 2024 | 297.03 | 299.00 | 285.80 | 287.30 | 1,000,141 | -9.39(-3.16%) |
Jun 26, 2024 | 292.57 | 301.27 | 290.54 | 296.69 | 729,991 | +2.22(+0.75%) |
Jun 25, 2024 | 308.19 | 308.19 | 287.02 | 294.47 | 1,200,319 | -13.08(-4.25%) |
Jun 24, 2024 | 303.00 | 308.27 | 300.53 | 307.55 | 946,673 | +4.19(+1.38%) |
Jun 21, 2024 | 302.88 | 305.30 | 295.38 | 303.36 | 1,834,561 | -0.58(-0.19%) |
Jun 20, 2024 | 319.88 | 322.51 | 302.43 | 303.94 | 984,687 | -15.91(-4.97%) |
Jun 18, 2024 | 303.92 | 320.94 | 301.65 | 319.85 | 1,153,836 | +14.71(+4.82%) |
Jun 17, 2024 | 300.39 | 306.16 | 297.21 | 305.14 | 660,501 | +3.52(+1.17%) |
Jun 14, 2024 | 314.67 | 315.38 | 298.19 | 301.62 | 1,329,448 | -19.71(-6.13%) |
Jun 13, 2024 | 312.00 | 323.92 | 312.00 | 321.33 | 1,139,989 | +10.33(+3.32%) |
Jun 12, 2024 | 305.40 | 319.54 | 305.40 | 311.00 | 1,300,743 | +11.65(+3.89%) |
Jun 11, 2024 | 295.88 | 299.58 | 288.94 | 299.35 | 688,449 | +2.41(+0.81%) |
Jun 10, 2024 | 290.25 | 298.31 | 287.95 | 296.94 | 650,486 | +4.42(+1.51%) |
Jun 07, 2024 | 292.40 | 297.37 | 290.24 | 292.52 | 889,341 | -3.99(-1.35%) |
Jun 06, 2024 | 296.92 | 301.95 | 292.14 | 296.51 | 832,706 | -1.54(-0.52%) |
Jun 05, 2024 | 283.75 | 299.04 | 283.50 | 298.05 | 1,065,918 | +15.30(+5.41%) |
Jun 04, 2024 | 294.02 | 294.02 | 278.28 | 282.75 | 1,427,151 | -14.93(-5.02%) |
Jun 03, 2024 | 294.36 | 304.22 | 294.22 | 297.68 | 1,047,650 | +4.46(+1.52%) |
May 31, 2024 | 288.35 | 293.80 | 285.32 | 293.22 | 3,484,145 | +4.89(+1.70%) |
May 30, 2024 | 282.26 | 289.03 | 282.01 | 288.33 | 978,555 | +5.77(+2.04%) |
May 29, 2024 | 277.75 | 285.74 | 277.50 | 282.56 | 1,011,964 | -1.76(-0.62%) |
May 28, 2024 | 288.35 | 291.31 | 283.04 | 284.32 | 1,196,520 | -3.49(-1.21%) |
May 24, 2024 | 288.39 | 288.95 | 282.72 | 287.81 | 1,004,535 | +3.25(+1.14%) |
May 23, 2024 | 280.52 | 289.48 | 276.35 | 284.56 | 2,017,290 | +4.63(+1.65%) |
May 22, 2024 | 345.61 | 348.51 | 277.63 | 279.93 | 4,289,315 | -34.45(-10.96%) |
May 21, 2024 | 314.16 | 316.84 | 311.52 | 314.38 | 1,348,873 | -2.20(-0.69%) |
May 20, 2024 | 309.91 | 316.92 | 309.63 | 316.58 | 1,303,208 | +7.08(+2.29%) |
May 17, 2024 | 314.21 | 315.00 | 307.00 | 309.50 | 855,673 | -3.56(-1.14%) |
May 16, 2024 | 318.15 | 320.00 | 313.03 | 313.06 | 631,152 | -7.18(-2.24%) |
May 15, 2024 | 320.51 | 321.17 | 316.12 | 320.24 | 1,116,461 | +3.09(+0.97%) |
May 14, 2024 | 315.00 | 320.07 | 314.55 | 317.15 | 849,292 | +1.53(+0.48%) |
May 13, 2024 | 318.11 | 322.04 | 313.87 | 315.62 | 663,627 | -0.32(-0.10%) |
May 10, 2024 | 320.00 | 321.47 | 313.51 | 315.94 | 497,353 | -2.51(-0.79%) |
May 09, 2024 | 305.75 | 319.06 | 304.82 | 318.45 | 755,361 | +13.53(+4.44%) |
May 08, 2024 | 300.00 | 305.00 | 299.48 | 304.92 | 483,960 | +3.30(+1.09%) |
May 07, 2024 | 308.74 | 311.44 | 301.48 | 301.62 | 763,598 | -6.67(-2.16%) |
May 06, 2024 | 305.92 | 310.65 | 304.28 | 308.29 | 698,921 | +3.59(+1.18%) |
May 03, 2024 | 300.08 | 307.60 | 296.56 | 304.70 | 1,104,285 | +12.46(+4.26%) |
May 02, 2024 | 286.00 | 292.37 | 282.08 | 292.24 | 785,362 | +8.63(+3.04%) |