Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 461.00 | 463.00 | 447.03 | 448.70 | 13,695 | -17.10(-3.67%) |
Jul 23, 2024 | 446.00 | 470.72 | 445.51 | 465.80 | 22,566 | +17.80(+3.97%) |
Jul 22, 2024 | 432.40 | 448.06 | 428.98 | 448.00 | 18,806 | +19.80(+4.62%) |
Jul 19, 2024 | 432.50 | 438.11 | 428.20 | 428.20 | 11,777 | -4.40(-1.02%) |
Jul 18, 2024 | 439.78 | 446.00 | 430.00 | 432.60 | 29,271 | -8.55(-1.94%) |
Jul 17, 2024 | 448.01 | 448.01 | 434.34 | 441.15 | 17,661 | -6.71(-1.50%) |
Jul 16, 2024 | 437.89 | 449.38 | 437.21 | 447.86 | 29,822 | +15.36(+3.55%) |
Jul 15, 2024 | 420.01 | 432.50 | 420.01 | 432.50 | 15,379 | +12.63(+3.01%) |
Jul 12, 2024 | 417.00 | 424.00 | 415.30 | 419.87 | 16,144 | +6.87(+1.66%) |
Jul 11, 2024 | 398.58 | 413.00 | 398.58 | 413.00 | 9,321 | +16.96(+4.28%) |
Jul 10, 2024 | 396.04 | 396.04 | 396.04 | 396.04 | 2,106 | +9.04(+2.34%) |
Jul 09, 2024 | 389.32 | 390.31 | 387.00 | 387.00 | 3,628 | -16.92(-4.19%) |
Jul 08, 2024 | 404.77 | 406.67 | 401.74 | 403.92 | 8,835 | +5.52(+1.39%) |
Jul 05, 2024 | 397.06 | 398.40 | 397.06 | 398.40 | 4,912 | -7.10(-1.75%) |
Jul 03, 2024 | 407.14 | 407.14 | 404.50 | 405.50 | 2,350 | -3.98(-0.97%) |
Jul 02, 2024 | 405.50 | 411.00 | 405.22 | 409.48 | 12,209 | +6.48(+1.61%) |
Jul 01, 2024 | 393.11 | 403.15 | 393.11 | 403.00 | 12,260 | +8.52(+2.16%) |
Jun 28, 2024 | 389.23 | 394.48 | 384.31 | 394.48 | 44,109 | +7.50(+1.94%) |
Jun 27, 2024 | 387.00 | 387.00 | 386.98 | 386.98 | 3,352 | +6.97(+1.83%) |
Jun 26, 2024 | 382.88 | 383.00 | 380.01 | 380.01 | 9,160 | -1.49(-0.39%) |
Jun 25, 2024 | 380.20 | 381.50 | 379.56 | 381.50 | 4,779 | +1.26(+0.33%) |
Jun 24, 2024 | 380.00 | 380.24 | 380.00 | 380.24 | 2,245 | +3.24(+0.86%) |
Jun 21, 2024 | 370.62 | 377.00 | 370.62 | 377.00 | 9,462 | +5.10(+1.37%) |
Jun 20, 2024 | 371.24 | 375.00 | 370.61 | 371.90 | 5,364 | +2.30(+0.62%) |
Jun 18, 2024 | 371.01 | 371.01 | 367.57 | 369.60 | 8,455 | -0.34(-0.09%) |
Jun 17, 2024 | 367.01 | 369.94 | 365.77 | 369.94 | 8,707 | +2.34(+0.64%) |
Jun 14, 2024 | 367.70 | 368.73 | 367.60 | 367.60 | 4,443 | -3.14(-0.85%) |
Jun 13, 2024 | 374.24 | 374.24 | 370.74 | 370.74 | 2,065 | -6.27(-1.66%) |
Jun 12, 2024 | 375.00 | 380.88 | 375.00 | 377.01 | 7,458 | +9.00(+2.45%) |
Jun 11, 2024 | 361.43 | 368.01 | 361.22 | 368.01 | 12,845 | +1.76(+0.48%) |
Jun 10, 2024 | 363.21 | 366.46 | 363.21 | 366.25 | 6,838 | +1.01(+0.28%) |
Jun 07, 2024 | 365.04 | 365.24 | 364.80 | 365.24 | 3,171 | -0.86(-0.23%) |
Jun 06, 2024 | 369.29 | 369.99 | 365.22 | 366.10 | 4,045 | -7.51(-2.01%) |
Jun 05, 2024 | 367.85 | 373.61 | 367.85 | 373.61 | 5,474 | +5.46(+1.48%) |
Jun 04, 2024 | 376.13 | 376.19 | 368.15 | 368.15 | 6,040 | -8.30(-2.20%) |
Jun 03, 2024 | 381.34 | 382.54 | 376.45 | 376.45 | 9,238 | -2.55(-0.67%) |
May 31, 2024 | 372.31 | 379.00 | 371.66 | 379.00 | 7,881 | +7.20(+1.94%) |
May 30, 2024 | 374.31 | 376.94 | 371.80 | 371.80 | 8,026 | -2.10(-0.56%) |
May 29, 2024 | 379.11 | 379.11 | 370.53 | 373.90 | 8,935 | -7.20(-1.89%) |
May 28, 2024 | 386.66 | 387.49 | 381.10 | 381.10 | 9,303 | -12.00(-3.05%) |
May 24, 2024 | 389.94 | 393.10 | 389.05 | 393.10 | 5,383 | +3.94(+1.01%) |
May 23, 2024 | 393.26 | 393.69 | 386.00 | 389.16 | 10,059 | -2.74(-0.70%) |
May 22, 2024 | 381.00 | 393.50 | 380.01 | 391.90 | 12,956 | +7.31(+1.90%) |
May 21, 2024 | 387.98 | 387.98 | 384.59 | 384.59 | 8,750 | -2.42(-0.63%) |
May 20, 2024 | 390.97 | 394.50 | 386.84 | 387.01 | 9,517 | -3.89(-1.00%) |
May 17, 2024 | 389.60 | 390.90 | 385.34 | 390.90 | 9,022 | +4.80(+1.24%) |
May 16, 2024 | 389.69 | 389.69 | 386.10 | 386.10 | 1,582 | -2.90(-0.75%) |
May 15, 2024 | 390.70 | 390.70 | 387.00 | 389.00 | 6,835 | +2.79(+0.72%) |
May 14, 2024 | 383.00 | 389.48 | 383.00 | 386.21 | 18,081 | +6.59(+1.74%) |
May 13, 2024 | 379.10 | 381.60 | 379.00 | 379.62 | 7,855 | +1.72(+0.46%) |
May 10, 2024 | 377.90 | 377.90 | 377.90 | 377.90 | 2,949 | +0.00(+0.00%) |
May 09, 2024 | 374.80 | 377.90 | 371.50 | 377.90 | 9,176 | +3.40(+0.91%) |
May 08, 2024 | 380.14 | 383.00 | 374.50 | 374.50 | 5,532 | -5.36(-1.41%) |
May 07, 2024 | 373.00 | 379.86 | 372.11 | 379.86 | 10,716 | +9.26(+2.50%) |
May 06, 2024 | 367.01 | 373.02 | 366.55 | 370.60 | 5,583 | +1.60(+0.43%) |
May 03, 2024 | 369.98 | 374.67 | 367.43 | 369.00 | 8,887 | +8.85(+2.46%) |
May 02, 2024 | 360.00 | 361.75 | 360.00 | 360.15 | 5,770 | +6.55(+1.85%) |