Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 395.03 | 398.46 | 392.84 | 396.03 | 630,158 | +0.02(+0.01%) |
Jul 09, 2024 | 395.38 | 398.59 | 391.41 | 396.01 | 645,487 | +0.19(+0.05%) |
Jul 08, 2024 | 392.27 | 403.25 | 391.24 | 395.82 | 912,258 | +5.82(+1.49%) |
Jul 05, 2024 | 390.00 | 390.67 | 384.89 | 390.00 | 550,376 | +0.33(+0.08%) |
Jul 03, 2024 | 393.00 | 396.99 | 388.00 | 389.67 | 431,444 | -3.35(-0.85%) |
Jul 02, 2024 | 384.50 | 394.49 | 383.98 | 393.02 | 749,345 | +8.61(+2.24%) |
Jul 01, 2024 | 385.87 | 390.50 | 381.96 | 384.41 | 862,000 | -1.46(-0.38%) |
Jun 28, 2024 | 385.98 | 388.02 | 382.46 | 385.87 | 818,130 | -0.08(-0.02%) |
Jun 27, 2024 | 389.00 | 391.43 | 383.10 | 385.95 | 932,722 | -1.93(-0.50%) |
Jun 26, 2024 | 388.00 | 390.33 | 386.33 | 387.88 | 489,160 | -0.31(-0.08%) |
Jun 25, 2024 | 390.20 | 392.44 | 386.12 | 388.19 | 595,170 | -1.53(-0.39%) |
Jun 24, 2024 | 383.85 | 394.82 | 383.00 | 389.72 | 834,004 | +5.87(+1.53%) |
Jun 21, 2024 | 380.80 | 385.67 | 379.64 | 383.85 | 1,349,510 | +5.45(+1.44%) |
Jun 20, 2024 | 381.85 | 384.77 | 376.39 | 378.40 | 995,054 | -4.19(-1.10%) |
Jun 18, 2024 | 388.00 | 390.63 | 382.28 | 382.59 | 778,572 | -6.56(-1.69%) |
Jun 17, 2024 | 390.11 | 391.50 | 385.40 | 389.15 | 670,891 | -1.67(-0.43%) |
Jun 14, 2024 | 395.25 | 396.70 | 388.50 | 390.82 | 781,220 | -5.57(-1.41%) |
Jun 13, 2024 | 393.00 | 399.18 | 392.43 | 396.39 | 981,839 | +6.27(+1.61%) |
Jun 12, 2024 | 389.74 | 394.56 | 386.25 | 390.12 | 916,409 | +2.43(+0.63%) |
Jun 11, 2024 | 381.99 | 387.82 | 380.24 | 387.69 | 965,584 | +5.19(+1.36%) |
Jun 10, 2024 | 381.55 | 382.66 | 376.56 | 382.50 | 793,079 | -0.11(-0.03%) |
Jun 07, 2024 | 383.09 | 385.37 | 380.39 | 382.61 | 758,377 | -2.27(-0.59%) |
Jun 06, 2024 | 384.43 | 389.13 | 382.27 | 384.88 | 684,526 | -2.28(-0.59%) |
Jun 05, 2024 | 390.00 | 390.96 | 385.09 | 387.16 | 819,735 | -2.25(-0.58%) |
Jun 04, 2024 | 386.99 | 396.31 | 386.50 | 389.41 | 872,706 | -0.50(-0.13%) |
Jun 03, 2024 | 394.40 | 399.81 | 386.09 | 389.91 | 1,188,296 | -5.18(-1.31%) |
May 31, 2024 | 421.21 | 421.21 | 382.12 | 395.09 | 3,378,154 | +9.51(+2.47%) |
May 30, 2024 | 381.65 | 388.89 | 380.74 | 385.58 | 2,345,121 | +7.30(+1.93%) |
May 29, 2024 | 379.00 | 386.46 | 377.82 | 378.28 | 1,263,785 | -2.85(-0.75%) |
May 28, 2024 | 381.35 | 386.00 | 377.69 | 381.13 | 967,958 | -0.65(-0.17%) |
May 24, 2024 | 375.33 | 383.41 | 375.31 | 381.78 | 969,387 | +5.64(+1.50%) |
May 23, 2024 | 380.25 | 380.80 | 376.02 | 376.14 | 849,309 | -2.19(-0.58%) |
May 22, 2024 | 383.10 | 383.10 | 376.90 | 378.33 | 769,580 | -3.50(-0.92%) |
May 21, 2024 | 386.51 | 388.76 | 378.09 | 381.83 | 940,668 | -4.67(-1.21%) |
May 20, 2024 | 392.66 | 394.98 | 386.01 | 386.50 | 1,016,433 | -13.06(-3.27%) |
May 17, 2024 | 402.37 | 402.37 | 396.06 | 399.56 | 533,525 | -1.48(-0.37%) |
May 16, 2024 | 401.84 | 406.98 | 400.60 | 401.04 | 516,985 | -2.37(-0.59%) |
May 15, 2024 | 406.31 | 407.00 | 401.57 | 403.41 | 500,955 | +1.73(+0.43%) |
May 14, 2024 | 407.40 | 409.59 | 401.30 | 401.68 | 665,676 | -2.28(-0.56%) |
May 13, 2024 | 404.45 | 411.60 | 401.31 | 403.96 | 708,199 | +2.37(+0.59%) |
May 10, 2024 | 397.00 | 402.82 | 397.00 | 401.59 | 664,597 | +4.92(+1.24%) |
May 09, 2024 | 389.18 | 397.14 | 388.00 | 396.67 | 602,759 | +8.19(+2.11%) |
May 08, 2024 | 393.51 | 397.99 | 387.23 | 388.48 | 699,282 | -5.19(-1.32%) |
May 07, 2024 | 393.50 | 398.80 | 390.77 | 393.67 | 789,085 | -1.21(-0.31%) |
May 06, 2024 | 397.28 | 398.66 | 392.75 | 394.88 | 909,554 | -2.51(-0.63%) |
May 03, 2024 | 402.50 | 404.51 | 397.27 | 397.39 | 591,400 | +0.06(+0.02%) |
May 02, 2024 | 402.52 | 405.18 | 396.73 | 397.33 | 639,458 | -4.78(-1.19%) |