Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 374.08 | 378.09 | 370.48 | 375.46 | 253,397 | +2.70(+0.72%) |
Jul 10, 2024 | 365.85 | 373.08 | 365.59 | 372.76 | 337,419 | +9.20(+2.53%) |
Jul 09, 2024 | 363.84 | 368.06 | 363.38 | 363.56 | 462,429 | -0.28(-0.08%) |
Jul 08, 2024 | 366.28 | 369.38 | 362.76 | 363.84 | 300,967 | +1.30(+0.36%) |
Jul 05, 2024 | 370.34 | 372.97 | 359.82 | 362.54 | 290,202 | -8.55(-2.30%) |
Jul 03, 2024 | 357.91 | 371.28 | 355.50 | 371.09 | 381,408 | +14.23(+3.99%) |
Jul 02, 2024 | 358.41 | 361.14 | 355.00 | 356.86 | 652,014 | -2.80(-0.78%) |
Jul 01, 2024 | 367.93 | 370.79 | 357.92 | 359.66 | 469,975 | -5.42(-1.48%) |
Jun 28, 2024 | 370.00 | 375.36 | 362.08 | 365.08 | 898,858 | -5.30(-1.43%) |
Jun 27, 2024 | 369.50 | 371.51 | 367.00 | 370.38 | 475,554 | +1.86(+0.50%) |
Jun 26, 2024 | 376.23 | 379.76 | 365.11 | 368.52 | 625,494 | -10.01(-2.64%) |
Jun 25, 2024 | 381.07 | 381.72 | 371.36 | 378.53 | 381,066 | -2.25(-0.59%) |
Jun 24, 2024 | 381.00 | 382.33 | 372.23 | 380.78 | 496,063 | -0.49(-0.13%) |
Jun 21, 2024 | 382.96 | 383.12 | 364.27 | 381.27 | 889,389 | -4.64(-1.20%) |
Jun 20, 2024 | 385.68 | 391.62 | 382.03 | 385.91 | 488,637 | +0.23(+0.06%) |
Jun 18, 2024 | 382.54 | 388.00 | 377.08 | 385.68 | 352,662 | +2.65(+0.69%) |
Jun 17, 2024 | 377.20 | 386.68 | 376.31 | 383.03 | 399,848 | +5.83(+1.55%) |
Jun 14, 2024 | 386.02 | 386.53 | 375.00 | 377.20 | 336,883 | -12.94(-3.32%) |
Jun 13, 2024 | 382.41 | 390.16 | 379.31 | 390.14 | 345,329 | +7.54(+1.97%) |
Jun 12, 2024 | 380.00 | 387.56 | 380.00 | 382.60 | 371,689 | +7.70(+2.05%) |
Jun 11, 2024 | 379.03 | 381.44 | 373.79 | 374.90 | 415,363 | -4.13(-1.09%) |
Jun 10, 2024 | 373.62 | 380.35 | 373.62 | 379.03 | 379,413 | +3.03(+0.81%) |
Jun 07, 2024 | 378.66 | 383.40 | 375.69 | 376.00 | 335,431 | +1.75(+0.47%) |
Jun 06, 2024 | 377.37 | 377.67 | 370.97 | 374.25 | 469,828 | -3.89(-1.03%) |
Jun 05, 2024 | 370.43 | 380.20 | 368.89 | 378.14 | 530,614 | +9.25(+2.51%) |
Jun 04, 2024 | 371.17 | 372.51 | 360.30 | 368.89 | 794,550 | -4.21(-1.13%) |
Jun 03, 2024 | 391.00 | 391.63 | 366.36 | 373.10 | 1,102,281 | -15.56(-4.00%) |
May 31, 2024 | 395.59 | 400.97 | 379.57 | 388.66 | 4,345,482 | -6.93(-1.75%) |
May 30, 2024 | 394.36 | 399.61 | 394.13 | 395.59 | 403,319 | +1.69(+0.43%) |
May 29, 2024 | 391.90 | 397.21 | 390.10 | 393.90 | 443,101 | +0.22(+0.06%) |
May 28, 2024 | 400.54 | 401.98 | 392.51 | 393.68 | 506,851 | -5.01(-1.26%) |
May 24, 2024 | 390.30 | 400.57 | 390.30 | 398.69 | 376,417 | +8.59(+2.20%) |
May 23, 2024 | 393.25 | 396.88 | 388.40 | 390.10 | 541,755 | +1.60(+0.41%) |
May 22, 2024 | 388.90 | 392.61 | 384.59 | 388.50 | 444,485 | +0.26(+0.07%) |
May 21, 2024 | 382.52 | 388.72 | 381.06 | 388.24 | 466,703 | +4.41(+1.15%) |
May 20, 2024 | 379.22 | 386.49 | 379.22 | 383.83 | 267,008 | +5.46(+1.44%) |
May 17, 2024 | 378.21 | 380.15 | 375.63 | 378.37 | 258,041 | +2.78(+0.74%) |
May 16, 2024 | 385.25 | 385.77 | 375.20 | 375.59 | 325,094 | -10.01(-2.60%) |
May 15, 2024 | 377.10 | 385.90 | 377.10 | 385.60 | 389,806 | +11.34(+3.03%) |
May 14, 2024 | 373.56 | 375.20 | 366.24 | 374.26 | 309,771 | +0.70(+0.19%) |
May 13, 2024 | 380.77 | 382.00 | 371.63 | 373.56 | 297,421 | -6.72(-1.77%) |
May 10, 2024 | 384.61 | 385.37 | 379.24 | 380.28 | 287,188 | -2.00(-0.52%) |
May 09, 2024 | 379.79 | 383.98 | 378.64 | 382.28 | 286,137 | +2.85(+0.75%) |
May 08, 2024 | 375.00 | 380.00 | 372.43 | 379.43 | 357,842 | +4.04(+1.08%) |
May 07, 2024 | 371.50 | 377.80 | 370.00 | 375.39 | 474,750 | +3.42(+0.92%) |
May 06, 2024 | 367.52 | 376.70 | 367.52 | 371.97 | 437,521 | +8.20(+2.25%) |
May 03, 2024 | 360.00 | 365.11 | 359.74 | 363.77 | 330,998 | +7.48(+2.10%) |
May 02, 2024 | 356.48 | 357.31 | 348.64 | 356.29 | 398,525 | +1.05(+0.30%) |