Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 330.96 | 334.35 | 328.48 | 331.84 | 1,050,212 | +2.13(+0.65%) |
Jul 26, 2024 | 326.95 | 333.34 | 323.30 | 329.71 | 1,232,284 | +7.49(+2.32%) |
Jul 25, 2024 | 332.79 | 332.79 | 321.01 | 322.22 | 2,429,050 | -10.62(-3.19%) |
Jul 24, 2024 | 340.76 | 343.79 | 332.29 | 332.84 | 1,514,406 | -12.12(-3.51%) |
Jul 23, 2024 | 338.24 | 345.44 | 336.34 | 344.96 | 1,158,963 | +7.86(+2.33%) |
Jul 22, 2024 | 334.11 | 337.18 | 331.62 | 337.10 | 1,462,193 | +6.96(+2.11%) |
Jul 19, 2024 | 331.99 | 334.22 | 329.71 | 330.14 | 1,397,883 | -0.23(-0.07%) |
Jul 18, 2024 | 335.00 | 339.13 | 324.04 | 330.37 | 1,537,632 | -5.07(-1.51%) |
Jul 17, 2024 | 344.13 | 345.72 | 334.78 | 335.44 | 1,199,616 | -10.88(-3.14%) |
Jul 16, 2024 | 344.71 | 346.65 | 342.95 | 346.32 | 1,341,840 | +5.32(+1.56%) |
Jul 15, 2024 | 344.06 | 347.33 | 340.45 | 341.00 | 1,096,714 | -2.81(-0.82%) |
Jul 12, 2024 | 344.56 | 346.08 | 342.33 | 343.81 | 1,135,070 | -0.75(-0.22%) |
Jul 11, 2024 | 340.82 | 347.20 | 340.82 | 344.56 | 904,477 | +3.74(+1.10%) |
Jul 10, 2024 | 336.38 | 341.10 | 333.40 | 340.82 | 893,687 | +7.08(+2.12%) |
Jul 09, 2024 | 333.52 | 337.12 | 333.17 | 333.74 | 991,269 | +0.22(+0.07%) |
Jul 08, 2024 | 333.60 | 335.80 | 332.80 | 333.52 | 770,659 | +1.84(+0.55%) |
Jul 05, 2024 | 331.29 | 332.66 | 326.05 | 331.68 | 1,435,270 | +0.39(+0.12%) |
Jul 03, 2024 | 323.65 | 331.43 | 323.15 | 331.29 | 687,786 | +6.46(+1.99%) |
Jul 02, 2024 | 323.08 | 325.24 | 319.27 | 324.83 | 1,562,562 | +3.47(+1.08%) |
Jul 01, 2024 | 332.78 | 332.78 | 320.51 | 321.36 | 1,599,040 | -7.57(-2.30%) |
Jun 28, 2024 | 332.07 | 337.63 | 328.03 | 328.93 | 5,613,356 | -4.72(-1.41%) |
Jun 27, 2024 | 331.34 | 333.95 | 329.89 | 333.65 | 1,017,463 | +3.89(+1.18%) |
Jun 26, 2024 | 333.61 | 335.25 | 327.04 | 329.76 | 1,317,272 | -5.84(-1.74%) |
Jun 25, 2024 | 335.76 | 336.45 | 330.67 | 335.60 | 839,668 | -2.54(-0.75%) |
Jun 24, 2024 | 333.00 | 339.35 | 331.93 | 338.14 | 1,043,649 | +4.02(+1.20%) |
Jun 21, 2024 | 333.93 | 335.17 | 327.61 | 334.12 | 1,927,902 | -1.81(-0.54%) |
Jun 20, 2024 | 341.21 | 343.92 | 332.25 | 335.93 | 1,720,849 | -9.45(-2.74%) |
Jun 18, 2024 | 334.62 | 345.46 | 333.92 | 345.38 | 1,569,431 | +10.07(+3.00%) |
Jun 17, 2024 | 329.47 | 336.77 | 327.82 | 335.31 | 1,217,891 | +5.67(+1.72%) |
Jun 14, 2024 | 330.75 | 331.55 | 326.26 | 329.64 | 875,965 | -3.93(-1.18%) |
Jun 13, 2024 | 332.47 | 334.57 | 326.14 | 333.57 | 1,308,873 | +1.44(+0.43%) |
Jun 12, 2024 | 329.03 | 333.63 | 326.96 | 332.13 | 2,140,743 | +7.01(+2.16%) |
Jun 11, 2024 | 323.18 | 325.38 | 320.90 | 325.12 | 1,112,653 | +0.04(+0.01%) |
Jun 10, 2024 | 317.37 | 325.23 | 316.53 | 325.08 | 1,256,081 | +6.05(+1.90%) |
Jun 07, 2024 | 318.45 | 323.54 | 315.65 | 319.03 | 925,356 | +1.41(+0.44%) |
Jun 06, 2024 | 323.04 | 323.95 | 315.50 | 317.62 | 1,221,865 | -4.78(-1.48%) |
Jun 05, 2024 | 318.90 | 322.75 | 317.68 | 322.40 | 1,350,288 | +3.71(+1.16%) |
Jun 04, 2024 | 322.64 | 322.64 | 315.06 | 318.69 | 1,041,216 | -1.96(-0.61%) |
Jun 03, 2024 | 330.66 | 330.79 | 315.43 | 320.65 | 1,054,253 | -5.94(-1.82%) |
May 31, 2024 | 324.91 | 326.79 | 318.32 | 326.60 | 1,891,172 | +2.45(+0.76%) |
May 30, 2024 | 321.15 | 325.67 | 319.65 | 324.14 | 1,278,606 | +2.92(+0.91%) |
May 29, 2024 | 324.94 | 326.03 | 320.69 | 321.22 | 1,150,414 | -6.22(-1.90%) |
May 28, 2024 | 336.16 | 337.10 | 326.33 | 327.44 | 1,106,796 | -9.58(-2.84%) |
May 24, 2024 | 332.28 | 337.20 | 331.05 | 337.03 | 541,222 | +4.99(+1.50%) |
May 23, 2024 | 335.64 | 335.77 | 330.73 | 332.04 | 722,432 | -0.61(-0.18%) |
May 22, 2024 | 331.95 | 335.48 | 330.14 | 332.65 | 730,221 | -2.05(-0.61%) |
May 21, 2024 | 329.00 | 335.28 | 328.19 | 334.69 | 824,274 | +4.66(+1.41%) |
May 20, 2024 | 328.39 | 333.37 | 326.76 | 330.04 | 837,862 | +2.26(+0.69%) |
May 17, 2024 | 325.73 | 328.10 | 322.73 | 327.77 | 910,843 | +3.91(+1.21%) |
May 16, 2024 | 330.75 | 332.07 | 322.44 | 323.86 | 1,223,664 | -7.55(-2.28%) |
May 15, 2024 | 330.36 | 333.28 | 329.40 | 331.41 | 914,926 | +2.22(+0.68%) |
May 14, 2024 | 326.89 | 330.14 | 324.47 | 329.19 | 863,686 | +3.41(+1.05%) |
May 13, 2024 | 331.81 | 332.94 | 325.66 | 325.78 | 787,708 | -5.33(-1.61%) |
May 10, 2024 | 333.39 | 334.39 | 330.27 | 331.10 | 746,899 | -0.94(-0.28%) |
May 09, 2024 | 326.75 | 332.54 | 326.41 | 332.04 | 809,768 | +5.31(+1.62%) |
May 08, 2024 | 326.03 | 328.27 | 324.24 | 326.74 | 649,173 | +1.71(+0.52%) |
May 07, 2024 | 324.86 | 326.61 | 323.62 | 325.03 | 798,191 | +0.15(+0.05%) |
May 06, 2024 | 321.13 | 325.67 | 321.13 | 324.88 | 708,863 | +6.43(+2.02%) |
May 03, 2024 | 319.45 | 320.15 | 314.97 | 318.45 | 1,077,376 | +2.49(+0.79%) |
May 02, 2024 | 316.91 | 317.16 | 312.40 | 315.95 | 1,156,234 | +1.81(+0.57%) |