Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 379.91 | 379.91 | 376.17 | 377.34 | 46,171 | -3.90(-1.02%) |
Jul 18, 2024 | 381.05 | 385.47 | 381.05 | 381.24 | 39,824 | -0.93(-0.24%) |
Jul 17, 2024 | 379.49 | 385.94 | 379.49 | 382.17 | 47,733 | +2.23(+0.59%) |
Jul 16, 2024 | 375.29 | 382.00 | 373.42 | 379.94 | 51,997 | +5.37(+1.43%) |
Jul 15, 2024 | 370.64 | 377.20 | 370.64 | 374.57 | 40,869 | +5.32(+1.44%) |
Jul 12, 2024 | 364.42 | 369.94 | 364.25 | 369.25 | 40,769 | +6.78(+1.87%) |
Jul 11, 2024 | 359.52 | 365.29 | 359.52 | 362.47 | 38,687 | +4.53(+1.27%) |
Jul 10, 2024 | 356.31 | 361.25 | 356.31 | 357.94 | 31,001 | +1.38(+0.39%) |
Jul 09, 2024 | 367.77 | 367.77 | 355.94 | 356.56 | 73,784 | -12.53(-3.39%) |
Jul 08, 2024 | 368.23 | 371.88 | 366.83 | 369.09 | 56,732 | +2.91(+0.79%) |
Jul 05, 2024 | 365.68 | 366.60 | 363.12 | 366.18 | 31,331 | +0.49(+0.13%) |
Jul 03, 2024 | 368.20 | 369.85 | 364.16 | 365.69 | 75,874 | -0.85(-0.23%) |
Jul 02, 2024 | 363.06 | 367.46 | 363.06 | 366.54 | 50,821 | +2.24(+0.61%) |
Jul 01, 2024 | 364.20 | 366.90 | 361.84 | 364.30 | 58,920 | +1.90(+0.52%) |
Jun 28, 2024 | 362.45 | 366.95 | 358.90 | 362.40 | 58,134 | +0.20(+0.06%) |
Jun 27, 2024 | 359.66 | 362.43 | 358.06 | 362.20 | 56,226 | +3.19(+0.89%) |
Jun 26, 2024 | 364.97 | 364.97 | 354.94 | 359.01 | 229,404 | -6.81(-1.86%) |
Jun 25, 2024 | 361.47 | 369.10 | 359.31 | 365.82 | 118,365 | +3.49(+0.96%) |
Jun 24, 2024 | 360.00 | 366.37 | 360.00 | 362.33 | 65,197 | +3.32(+0.92%) |
Jun 21, 2024 | 357.33 | 361.44 | 352.95 | 359.01 | 194,726 | +5.59(+1.58%) |
Jun 20, 2024 | 355.67 | 359.29 | 352.07 | 353.42 | 58,333 | -3.48(-0.98%) |
Jun 18, 2024 | 355.84 | 360.28 | 355.84 | 356.90 | 39,444 | +1.46(+0.41%) |
Jun 17, 2024 | 349.30 | 357.53 | 349.30 | 355.44 | 51,612 | +5.62(+1.61%) |
Jun 14, 2024 | 348.25 | 350.90 | 345.09 | 349.82 | 58,987 | -0.90(-0.26%) |
Jun 13, 2024 | 352.49 | 352.49 | 346.36 | 350.72 | 48,342 | -2.65(-0.75%) |
Jun 12, 2024 | 355.62 | 357.59 | 350.37 | 353.37 | 69,071 | -0.41(-0.12%) |
Jun 11, 2024 | 356.96 | 356.96 | 350.92 | 353.78 | 87,696 | -4.76(-1.33%) |
Jun 10, 2024 | 354.39 | 358.61 | 351.13 | 358.54 | 76,406 | +1.06(+0.30%) |
Jun 07, 2024 | 361.81 | 365.40 | 357.06 | 357.48 | 44,817 | -4.72(-1.30%) |
Jun 06, 2024 | 360.69 | 363.31 | 356.20 | 362.20 | 45,138 | +1.59(+0.44%) |
Jun 05, 2024 | 363.31 | 363.80 | 357.59 | 360.61 | 40,963 | -0.53(-0.15%) |
Jun 04, 2024 | 362.56 | 363.26 | 358.73 | 361.14 | 44,298 | -1.42(-0.39%) |
Jun 03, 2024 | 363.06 | 367.59 | 361.64 | 362.56 | 54,611 | +0.13(+0.04%) |
May 31, 2024 | 373.39 | 374.10 | 361.17 | 362.43 | 240,295 | -11.52(-3.08%) |
May 30, 2024 | 368.72 | 374.12 | 366.60 | 373.95 | 79,355 | +5.92(+1.61%) |
May 29, 2024 | 377.80 | 377.80 | 366.34 | 368.03 | 85,148 | -9.86(-2.61%) |
May 28, 2024 | 387.90 | 390.73 | 377.06 | 377.89 | 78,129 | -11.07(-2.85%) |
May 24, 2024 | 385.78 | 389.82 | 380.95 | 388.96 | 60,506 | +5.99(+1.56%) |
May 23, 2024 | 391.11 | 391.13 | 381.29 | 382.97 | 78,031 | -5.45(-1.40%) |
May 22, 2024 | 394.93 | 397.26 | 384.34 | 388.42 | 62,367 | -8.21(-2.07%) |
May 21, 2024 | 398.12 | 398.66 | 394.40 | 396.63 | 40,350 | -0.68(-0.17%) |
May 20, 2024 | 395.52 | 397.89 | 392.48 | 397.31 | 36,744 | +0.50(+0.13%) |
May 17, 2024 | 397.51 | 398.87 | 394.84 | 396.81 | 48,368 | +0.54(+0.14%) |
May 16, 2024 | 396.88 | 397.88 | 393.15 | 396.27 | 58,909 | +1.40(+0.35%) |
May 15, 2024 | 393.94 | 399.39 | 393.31 | 394.87 | 53,492 | +0.70(+0.18%) |
May 14, 2024 | 401.33 | 403.55 | 392.94 | 394.17 | 91,053 | -8.56(-2.13%) |
May 13, 2024 | 406.86 | 409.44 | 401.80 | 402.73 | 85,878 | -3.84(-0.94%) |
May 10, 2024 | 411.72 | 411.72 | 404.83 | 406.57 | 53,290 | -3.96(-0.96%) |
May 09, 2024 | 405.44 | 410.78 | 402.47 | 410.53 | 50,701 | +6.03(+1.49%) |
May 08, 2024 | 405.44 | 406.62 | 399.37 | 404.50 | 44,178 | -0.94(-0.23%) |
May 07, 2024 | 400.05 | 409.28 | 399.29 | 405.44 | 108,026 | +4.91(+1.23%) |
May 06, 2024 | 392.75 | 400.72 | 392.75 | 400.53 | 53,097 | +10.52(+2.70%) |
May 03, 2024 | 386.06 | 390.40 | 383.07 | 390.01 | 45,299 | +5.07(+1.32%) |
May 02, 2024 | 385.46 | 386.82 | 380.33 | 384.94 | 51,210 | +2.20(+0.57%) |