Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 658.55 | 668.00 | 640.74 | 651.44 | 12,245 | -17.05(-2.55%) |
Jul 24, 2024 | 718.81 | 726.43 | 668.49 | 668.49 | 5,785 | -93.10(-12.22%) |
Jul 23, 2024 | 743.30 | 792.02 | 740.34 | 761.59 | 3,427 | +31.06(+4.25%) |
Jul 22, 2024 | 724.86 | 734.17 | 722.59 | 730.53 | 2,712 | +15.10(+2.11%) |
Jul 19, 2024 | 716.88 | 719.85 | 709.61 | 715.43 | 2,650 | -7.57(-1.05%) |
Jul 18, 2024 | 744.59 | 746.20 | 716.82 | 723.00 | 3,172 | -9.20(-1.26%) |
Jul 17, 2024 | 761.11 | 761.34 | 732.20 | 732.20 | 7,517 | -72.03(-8.96%) |
Jul 16, 2024 | 804.92 | 804.92 | 790.00 | 804.23 | 2,308 | +1.76(+0.22%) |
Jul 15, 2024 | 810.46 | 813.09 | 799.49 | 802.47 | 3,064 | -1.22(-0.15%) |
Jul 12, 2024 | 792.91 | 809.42 | 790.02 | 803.69 | 2,550 | +15.49(+1.97%) |
Jul 11, 2024 | 812.90 | 813.23 | 785.62 | 788.20 | 3,722 | -7.39(-0.93%) |
Jul 10, 2024 | 786.48 | 796.95 | 783.81 | 795.59 | 2,683 | +10.50(+1.34%) |
Jul 09, 2024 | 786.24 | 788.30 | 780.20 | 785.09 | 1,958 | +4.91(+0.63%) |
Jul 08, 2024 | 784.90 | 786.95 | 774.60 | 780.18 | 3,036 | +1.81(+0.23%) |
Jul 05, 2024 | 777.25 | 781.84 | 770.91 | 778.37 | 2,939 | +13.67(+1.79%) |
Jul 03, 2024 | 764.97 | 773.21 | 758.50 | 764.70 | 2,536 | +1.89(+0.25%) |
Jul 02, 2024 | 755.58 | 766.90 | 751.63 | 762.81 | 3,766 | +4.68(+0.62%) |
Jul 01, 2024 | 763.03 | 763.68 | 748.41 | 758.13 | 3,026 | -5.99(-0.78%) |
Jun 28, 2024 | 750.33 | 765.35 | 749.66 | 764.12 | 2,474 | +12.42(+1.65%) |
Jun 27, 2024 | 749.75 | 759.19 | 747.37 | 751.70 | 2,312 | +5.55(+0.74%) |
Jun 26, 2024 | 745.01 | 751.04 | 741.53 | 746.15 | 4,028 | -3.56(-0.47%) |
Jun 25, 2024 | 736.89 | 749.83 | 735.40 | 749.71 | 2,265 | +11.11(+1.50%) |
Jun 24, 2024 | 754.39 | 754.92 | 737.92 | 738.60 | 6,150 | -20.17(-2.66%) |
Jun 21, 2024 | 756.98 | 764.21 | 742.92 | 758.77 | 5,402 | -17.52(-2.26%) |
Jun 20, 2024 | 787.21 | 788.03 | 773.61 | 776.29 | 3,906 | +18.64(+2.46%) |
Jun 18, 2024 | 741.12 | 759.15 | 741.11 | 757.65 | 4,562 | +8.50(+1.13%) |
Jun 17, 2024 | 744.64 | 752.57 | 735.32 | 749.15 | 5,982 | +22.58(+3.11%) |
Jun 14, 2024 | 722.50 | 729.10 | 721.32 | 726.57 | 8,050 | -20.96(-2.80%) |
Jun 13, 2024 | 754.56 | 756.28 | 741.06 | 747.53 | 21,514 | -0.71(-0.09%) |
Jun 12, 2024 | 753.95 | 768.07 | 743.23 | 748.24 | 32,575 | +0.90(+0.12%) |
Jun 11, 2024 | 743.92 | 747.97 | 736.94 | 747.34 | 4,377 | +0.52(+0.07%) |
Jun 10, 2024 | 731.48 | 748.04 | 731.14 | 746.82 | 2,479 | +6.03(+0.81%) |
Jun 07, 2024 | 742.57 | 747.09 | 737.34 | 740.79 | 4,127 | +2.69(+0.36%) |
Jun 06, 2024 | 744.97 | 747.42 | 733.00 | 738.10 | 7,484 | -5.38(-0.72%) |
Jun 05, 2024 | 728.28 | 743.48 | 728.28 | 743.48 | 2,188 | +38.54(+5.47%) |
Jun 04, 2024 | 704.80 | 708.99 | 700.78 | 704.94 | 1,763 | +0.23(+0.03%) |
Jun 03, 2024 | 709.47 | 715.03 | 696.78 | 704.71 | 2,585 | +3.28(+0.47%) |
May 31, 2024 | 710.00 | 711.54 | 690.61 | 701.43 | 2,284 | -6.83(-0.96%) |
May 30, 2024 | 712.67 | 715.59 | 700.70 | 708.26 | 3,042 | -0.62(-0.09%) |
May 29, 2024 | 711.67 | 716.12 | 707.23 | 708.88 | 2,339 | -19.65(-2.70%) |
May 28, 2024 | 726.05 | 730.48 | 716.84 | 728.53 | 3,143 | +3.54(+0.49%) |
May 24, 2024 | 714.56 | 729.22 | 712.40 | 724.99 | 4,666 | +7.42(+1.03%) |
May 23, 2024 | 735.83 | 735.83 | 716.30 | 717.57 | 4,206 | +10.42(+1.47%) |
May 22, 2024 | 716.00 | 717.65 | 706.00 | 707.15 | 3,372 | -7.26(-1.02%) |
May 21, 2024 | 706.33 | 715.91 | 701.27 | 714.41 | 2,634 | +4.83(+0.68%) |
May 20, 2024 | 706.29 | 713.26 | 702.16 | 709.58 | 2,534 | +8.63(+1.23%) |
May 17, 2024 | 705.46 | 710.37 | 697.51 | 700.95 | 22,946 | +5.61(+0.81%) |
May 16, 2024 | 707.46 | 710.86 | 695.34 | 695.34 | 22,692 | -4.04(-0.58%) |
May 15, 2024 | 682.05 | 699.90 | 681.43 | 699.38 | 4,280 | +26.24(+3.90%) |
May 14, 2024 | 669.59 | 675.28 | 665.23 | 673.14 | 2,786 | +3.48(+0.52%) |
May 13, 2024 | 668.45 | 671.76 | 660.83 | 669.66 | 3,110 | +0.99(+0.15%) |
May 10, 2024 | 668.47 | 674.00 | 667.32 | 668.67 | 2,479 | +11.94(+1.82%) |
May 09, 2024 | 656.51 | 657.84 | 650.87 | 656.73 | 29,467 | -0.61(-0.09%) |
May 08, 2024 | 659.02 | 667.45 | 652.67 | 657.34 | 44,259 | -11.73(-1.75%) |
May 07, 2024 | 665.42 | 672.77 | 661.49 | 669.07 | 2,708 | +15.77(+2.41%) |
May 06, 2024 | 647.83 | 653.31 | 646.77 | 653.30 | 4,325 | +8.50(+1.32%) |
May 03, 2024 | 642.09 | 647.00 | 641.06 | 644.80 | 2,187 | +16.79(+2.67%) |
May 02, 2024 | 629.54 | 630.23 | 619.73 | 628.01 | 7,320 | +2.25(+0.36%) |