Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 362.60 | 366.39 | 355.70 | 358.68 | 1,162,348 | -4.18(-1.15%) |
Jul 24, 2024 | 370.91 | 371.36 | 362.03 | 362.86 | 1,281,120 | -14.01(-3.72%) |
Jul 23, 2024 | 377.28 | 380.15 | 376.54 | 376.87 | 710,266 | -0.04(-0.01%) |
Jul 22, 2024 | 375.97 | 378.03 | 373.72 | 376.91 | 806,957 | +5.77(+1.55%) |
Jul 19, 2024 | 372.90 | 375.23 | 370.30 | 371.14 | 680,545 | -2.24(-0.60%) |
Jul 18, 2024 | 379.19 | 379.21 | 370.90 | 373.38 | 986,460 | -3.01(-0.80%) |
Jul 17, 2024 | 380.13 | 380.80 | 375.95 | 376.39 | 1,258,473 | -10.58(-2.73%) |
Jul 16, 2024 | 388.27 | 388.80 | 384.72 | 386.97 | 1,157,336 | -0.07(-0.02%) |
Jul 15, 2024 | 388.21 | 390.49 | 385.39 | 387.04 | 923,883 | +0.96(+0.25%) |
Jul 12, 2024 | 384.08 | 389.11 | 383.53 | 386.08 | 1,570,782 | +2.33(+0.61%) |
Jul 11, 2024 | 391.61 | 391.93 | 382.86 | 383.75 | 1,852,762 | -8.19(-2.09%) |
Jul 10, 2024 | 389.27 | 392.14 | 388.12 | 391.94 | 837,126 | +3.61(+0.93%) |
Jul 09, 2024 | 388.95 | 389.79 | 387.00 | 388.33 | 1,203,512 | +0.93(+0.24%) |
Jul 08, 2024 | 387.91 | 387.91 | 386.54 | 387.40 | 847,332 | +0.04(+0.01%) |
Jul 05, 2024 | 382.90 | 387.62 | 382.90 | 387.36 | 795,036 | +4.59(+1.20%) |
Jul 03, 2024 | 379.44 | 382.98 | 379.42 | 382.77 | 616,427 | +2.82(+0.74%) |
Jul 02, 2024 | 374.86 | 379.98 | 374.82 | 379.95 | 781,733 | +3.25(+0.86%) |
Jul 01, 2024 | 375.01 | 377.10 | 371.70 | 376.70 | 1,016,139 | +2.69(+0.72%) |
Jun 28, 2024 | 377.69 | 380.26 | 373.47 | 374.01 | 1,072,892 | -3.10(-0.82%) |
Jun 27, 2024 | 375.88 | 378.00 | 375.62 | 377.11 | 941,646 | +1.10(+0.29%) |
Jun 26, 2024 | 373.70 | 376.25 | 373.70 | 376.01 | 745,941 | +1.62(+0.43%) |
Jun 25, 2024 | 371.03 | 374.69 | 370.67 | 374.40 | 1,253,677 | +5.10(+1.38%) |
Jun 24, 2024 | 372.25 | 373.92 | 369.16 | 369.29 | 887,022 | -3.65(-0.98%) |
Jun 21, 2024 | 373.69 | 374.89 | 371.49 | 372.94 | 1,333,034 | -0.36(-0.10%) |
Jun 20, 2024 | 377.29 | 377.70 | 371.74 | 373.30 | 1,355,136 | -2.50(-0.66%) |
Jun 18, 2024 | 375.01 | 375.91 | 374.11 | 375.79 | 1,121,929 | +0.70(+0.19%) |
Jun 17, 2024 | 371.58 | 376.84 | 370.64 | 375.10 | 951,453 | +3.05(+0.82%) |
Jun 14, 2024 | 370.47 | 372.05 | 369.73 | 372.05 | 1,082,243 | +1.28(+0.34%) |
Jun 13, 2024 | 371.92 | 372.24 | 368.85 | 370.77 | 820,799 | +0.43(+0.12%) |
Jun 12, 2024 | 368.49 | 373.12 | 367.80 | 370.34 | 1,019,443 | +4.93(+1.35%) |
Jun 11, 2024 | 361.66 | 365.49 | 360.47 | 365.41 | 680,457 | +3.62(+1.00%) |
Jun 10, 2024 | 360.00 | 362.47 | 359.17 | 361.79 | 726,122 | +1.10(+0.30%) |
Jun 07, 2024 | 360.80 | 362.80 | 359.48 | 360.69 | 767,671 | -0.37(-0.10%) |
Jun 06, 2024 | 361.55 | 362.24 | 359.86 | 361.06 | 938,858 | +0.41(+0.11%) |
Jun 05, 2024 | 356.82 | 360.77 | 356.14 | 360.65 | 863,644 | +6.19(+1.75%) |
Jun 04, 2024 | 352.91 | 354.93 | 351.63 | 354.46 | 1,089,445 | +1.51(+0.43%) |
Jun 03, 2024 | 353.06 | 353.69 | 348.98 | 352.95 | 1,478,827 | +2.70(+0.77%) |
May 31, 2024 | 351.17 | 351.24 | 344.25 | 350.25 | 1,324,894 | -0.29(-0.08%) |
May 30, 2024 | 353.60 | 354.03 | 349.12 | 350.55 | 890,576 | -5.14(-1.45%) |
May 29, 2024 | 354.00 | 357.04 | 354.00 | 355.69 | 1,066,082 | -1.27(-0.36%) |
May 28, 2024 | 356.38 | 357.16 | 354.82 | 356.96 | 1,605,033 | +1.93(+0.54%) |
May 24, 2024 | 352.55 | 355.57 | 351.80 | 355.03 | 939,864 | +3.88(+1.10%) |
May 23, 2024 | 356.08 | 356.85 | 350.40 | 351.15 | 988,916 | -1.46(-0.41%) |
May 22, 2024 | 353.42 | 353.92 | 350.82 | 352.61 | 740,517 | -0.80(-0.23%) |
May 21, 2024 | 351.20 | 353.41 | 350.87 | 353.41 | 641,438 | +1.36(+0.39%) |
May 20, 2024 | 350.20 | 352.63 | 350.03 | 352.05 | 772,383 | +1.85(+0.53%) |
May 17, 2024 | 350.62 | 350.62 | 348.39 | 350.20 | 635,899 | +0.31(+0.09%) |
May 16, 2024 | 350.89 | 352.27 | 349.79 | 349.90 | 935,432 | -1.06(-0.30%) |
May 15, 2024 | 347.28 | 350.98 | 346.39 | 350.95 | 842,222 | +5.72(+1.66%) |
May 14, 2024 | 342.99 | 345.86 | 342.91 | 345.23 | 690,672 | +1.83(+0.53%) |
May 13, 2024 | 344.28 | 344.33 | 342.32 | 343.40 | 657,396 | +0.01(+0.00%) |
May 10, 2024 | 344.44 | 345.26 | 342.25 | 343.39 | 568,945 | -0.19(-0.06%) |
May 09, 2024 | 342.56 | 343.58 | 341.38 | 343.58 | 532,028 | +1.18(+0.34%) |
May 08, 2024 | 341.18 | 342.95 | 340.87 | 342.40 | 613,616 | -0.57(-0.17%) |
May 07, 2024 | 343.46 | 344.22 | 342.27 | 342.97 | 644,680 | -0.15(-0.04%) |
May 06, 2024 | 339.99 | 343.20 | 339.27 | 343.12 | 771,565 | +4.55(+1.34%) |
May 03, 2024 | 338.70 | 339.47 | 336.68 | 338.58 | 837,036 | +5.78(+1.74%) |
May 02, 2024 | 331.31 | 333.14 | 327.91 | 332.80 | 1,066,054 | +4.30(+1.31%) |