Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 465.59 | 471.11 | 457.49 | 463.41 | 536,786 | -8.38(-1.78%) |
Jul 16, 2024 | 468.01 | 475.26 | 460.58 | 471.80 | 470,659 | +9.86(+2.13%) |
Jul 15, 2024 | 470.05 | 470.88 | 460.91 | 461.94 | 249,329 | -4.48(-0.96%) |
Jul 12, 2024 | 466.12 | 475.33 | 465.60 | 466.42 | 352,416 | +4.70(+1.02%) |
Jul 11, 2024 | 465.67 | 471.46 | 461.08 | 461.72 | 245,519 | -5.51(-1.18%) |
Jul 10, 2024 | 461.81 | 467.70 | 459.04 | 467.23 | 332,690 | +9.55(+2.09%) |
Jul 09, 2024 | 444.21 | 459.70 | 442.75 | 457.68 | 384,174 | +21.26(+4.87%) |
Jul 08, 2024 | 439.03 | 439.03 | 432.96 | 436.42 | 222,954 | +0.58(+0.13%) |
Jul 05, 2024 | 439.43 | 442.36 | 433.05 | 435.84 | 145,247 | +0.55(+0.13%) |
Jul 03, 2024 | 437.04 | 438.55 | 433.35 | 435.29 | 197,750 | -0.20(-0.05%) |
Jul 02, 2024 | 437.14 | 444.49 | 429.27 | 435.49 | 286,969 | +1.27(+0.29%) |
Jul 01, 2024 | 430.45 | 438.12 | 428.97 | 434.22 | 349,403 | +4.18(+0.97%) |
Jun 28, 2024 | 432.69 | 439.12 | 428.76 | 430.04 | 536,806 | -14.90(-3.35%) |
Jun 27, 2024 | 445.88 | 448.93 | 443.45 | 444.94 | 258,298 | -0.94(-0.21%) |
Jun 26, 2024 | 453.23 | 456.68 | 444.61 | 445.88 | 311,839 | -5.67(-1.26%) |
Jun 25, 2024 | 455.76 | 455.76 | 448.24 | 451.55 | 501,525 | +10.96(+2.49%) |
Jun 24, 2024 | 439.99 | 445.25 | 428.92 | 440.59 | 932,174 | +46.12(+11.69%) |
Jun 21, 2024 | 391.56 | 399.49 | 387.04 | 394.47 | 561,048 | +6.60(+1.70%) |
Jun 20, 2024 | 382.90 | 388.12 | 379.39 | 387.87 | 256,421 | +9.91(+2.62%) |
Jun 18, 2024 | 378.38 | 383.36 | 377.48 | 377.96 | 252,654 | -0.34(-0.09%) |
Jun 17, 2024 | 385.88 | 386.55 | 377.47 | 378.30 | 204,549 | -8.70(-2.25%) |
Jun 14, 2024 | 387.78 | 390.68 | 383.52 | 387.00 | 296,875 | -1.34(-0.35%) |
Jun 13, 2024 | 387.24 | 389.82 | 384.65 | 388.34 | 181,948 | +5.84(+1.53%) |
Jun 12, 2024 | 380.39 | 384.11 | 376.59 | 382.50 | 247,525 | +5.71(+1.52%) |
Jun 11, 2024 | 376.30 | 378.90 | 374.55 | 376.79 | 239,177 | -2.51(-0.66%) |
Jun 10, 2024 | 372.08 | 380.34 | 368.57 | 379.30 | 178,234 | +3.49(+0.93%) |
Jun 07, 2024 | 386.80 | 386.80 | 375.79 | 375.81 | 268,913 | -10.99(-2.84%) |
Jun 06, 2024 | 386.76 | 387.40 | 382.70 | 386.80 | 172,350 | +1.80(+0.47%) |
Jun 05, 2024 | 382.30 | 387.95 | 378.00 | 385.00 | 231,381 | +6.42(+1.70%) |
Jun 04, 2024 | 377.92 | 382.81 | 375.21 | 378.58 | 145,193 | +0.66(+0.17%) |
Jun 03, 2024 | 372.01 | 379.16 | 371.21 | 377.92 | 200,741 | +6.90(+1.86%) |
May 31, 2024 | 361.86 | 373.54 | 361.26 | 371.02 | 331,705 | +8.86(+2.45%) |
May 30, 2024 | 373.87 | 377.23 | 359.37 | 362.16 | 371,196 | -15.61(-4.13%) |
May 29, 2024 | 381.00 | 392.40 | 376.88 | 377.77 | 692,128 | +11.43(+3.12%) |
May 28, 2024 | 367.07 | 369.64 | 364.61 | 366.34 | 201,220 | -0.73(-0.20%) |
May 24, 2024 | 361.01 | 368.15 | 358.80 | 367.07 | 164,614 | +6.05(+1.68%) |
May 23, 2024 | 370.86 | 370.86 | 359.99 | 361.02 | 321,037 | -2.71(-0.75%) |
May 22, 2024 | 361.86 | 369.90 | 361.67 | 363.73 | 556,531 | +7.07(+1.98%) |
May 21, 2024 | 359.76 | 361.62 | 356.38 | 356.66 | 168,227 | -4.92(-1.36%) |
May 20, 2024 | 364.03 | 366.91 | 360.68 | 361.58 | 278,539 | -4.23(-1.16%) |
May 17, 2024 | 375.34 | 376.32 | 364.15 | 365.81 | 110,206 | -10.79(-2.87%) |
May 16, 2024 | 375.90 | 378.05 | 373.62 | 376.60 | 151,534 | -0.36(-0.10%) |
May 15, 2024 | 359.41 | 380.75 | 359.41 | 376.96 | 344,655 | +20.95(+5.88%) |
May 14, 2024 | 359.87 | 360.75 | 352.77 | 356.01 | 458,145 | -3.47(-0.97%) |
May 13, 2024 | 373.77 | 376.85 | 358.31 | 359.48 | 343,986 | -15.15(-4.04%) |
May 10, 2024 | 382.81 | 386.70 | 370.60 | 374.63 | 369,023 | -7.92(-2.07%) |
May 09, 2024 | 380.44 | 385.57 | 361.00 | 382.55 | 607,234 | -3.53(-0.91%) |
May 08, 2024 | 399.55 | 400.61 | 381.99 | 386.08 | 277,975 | -12.73(-3.19%) |
May 07, 2024 | 397.14 | 398.81 | 392.73 | 398.81 | 204,181 | +5.03(+1.28%) |
May 06, 2024 | 389.07 | 397.35 | 386.42 | 393.78 | 203,738 | +5.58(+1.44%) |
May 03, 2024 | 395.00 | 397.18 | 384.45 | 388.20 | 140,261 | -5.22(-1.33%) |
May 02, 2024 | 387.38 | 393.69 | 384.25 | 393.42 | 210,273 | +10.08(+2.63%) |