Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 425.94 | 429.49 | 425.94 | 429.04 | 73,238 | +3.96(+0.93%) |
Jul 09, 2024 | 427.91 | 430.44 | 424.77 | 425.08 | 76,380 | -2.23(-0.52%) |
Jul 08, 2024 | 424.25 | 430.13 | 424.25 | 427.31 | 113,659 | +4.34(+1.03%) |
Jul 05, 2024 | 426.08 | 426.89 | 421.24 | 422.97 | 217,499 | -3.98(-0.93%) |
Jul 03, 2024 | 428.99 | 429.43 | 425.97 | 426.95 | 77,146 | -1.32(-0.31%) |
Jul 02, 2024 | 424.93 | 429.83 | 424.61 | 428.27 | 108,238 | +0.51(+0.12%) |
Jul 01, 2024 | 432.97 | 432.97 | 423.12 | 427.76 | 96,170 | -2.37(-0.55%) |
Jun 28, 2024 | 436.78 | 437.06 | 428.70 | 430.13 | 180,357 | -4.43(-1.02%) |
Jun 27, 2024 | 439.20 | 439.20 | 431.68 | 434.56 | 131,842 | -2.57(-0.59%) |
Jun 26, 2024 | 434.52 | 437.55 | 430.71 | 437.13 | 77,040 | +1.77(+0.41%) |
Jun 25, 2024 | 435.07 | 436.99 | 430.70 | 435.36 | 72,373 | +1.48(+0.34%) |
Jun 24, 2024 | 434.98 | 439.09 | 433.72 | 433.88 | 73,567 | +0.11(+0.03%) |
Jun 21, 2024 | 431.39 | 434.73 | 427.96 | 433.77 | 183,460 | +3.09(+0.72%) |
Jun 20, 2024 | 432.00 | 434.71 | 430.04 | 430.68 | 79,396 | -1.19(-0.28%) |
Jun 18, 2024 | 428.71 | 432.54 | 424.84 | 431.87 | 94,541 | +1.56(+0.36%) |
Jun 17, 2024 | 422.03 | 432.54 | 421.94 | 430.31 | 106,735 | +6.44(+1.52%) |
Jun 14, 2024 | 422.56 | 425.71 | 419.27 | 423.87 | 85,867 | -1.61(-0.38%) |
Jun 13, 2024 | 427.00 | 427.00 | 421.18 | 425.48 | 73,341 | -1.87(-0.44%) |
Jun 12, 2024 | 425.38 | 430.00 | 425.00 | 427.35 | 120,455 | +4.78(+1.13%) |
Jun 11, 2024 | 421.86 | 425.88 | 420.00 | 422.57 | 152,568 | +2.61(+0.62%) |
Jun 10, 2024 | 414.61 | 422.28 | 413.90 | 419.96 | 89,209 | +2.44(+0.58%) |
Jun 07, 2024 | 420.99 | 422.95 | 416.48 | 417.52 | 105,975 | -3.27(-0.78%) |
Jun 06, 2024 | 422.78 | 425.98 | 417.97 | 420.79 | 71,878 | -3.16(-0.75%) |
Jun 05, 2024 | 422.48 | 424.64 | 419.75 | 423.95 | 66,691 | +1.72(+0.41%) |
Jun 04, 2024 | 418.61 | 424.96 | 418.61 | 422.23 | 100,911 | +2.34(+0.56%) |
Jun 03, 2024 | 423.49 | 426.02 | 415.47 | 419.89 | 78,457 | -4.59(-1.08%) |
May 31, 2024 | 423.60 | 425.25 | 421.06 | 424.48 | 106,731 | +1.15(+0.27%) |
May 30, 2024 | 419.14 | 423.51 | 415.00 | 423.33 | 128,313 | +4.46(+1.06%) |
May 29, 2024 | 420.45 | 422.20 | 417.87 | 418.87 | 95,958 | -4.24(-1.00%) |
May 28, 2024 | 429.80 | 429.90 | 422.51 | 423.11 | 68,636 | -5.91(-1.38%) |
May 24, 2024 | 428.72 | 431.55 | 424.62 | 429.02 | 55,366 | +3.30(+0.78%) |
May 23, 2024 | 429.05 | 430.71 | 425.14 | 425.72 | 71,385 | -2.00(-0.47%) |
May 22, 2024 | 426.41 | 429.50 | 425.14 | 427.72 | 51,216 | +0.83(+0.19%) |
May 21, 2024 | 427.39 | 427.39 | 424.14 | 426.89 | 52,074 | -0.36(-0.08%) |
May 20, 2024 | 427.24 | 429.22 | 425.55 | 427.25 | 63,892 | +0.36(+0.08%) |
May 17, 2024 | 427.11 | 430.37 | 424.88 | 426.89 | 83,314 | +0.53(+0.12%) |
May 16, 2024 | 423.68 | 429.12 | 423.68 | 426.36 | 93,680 | +1.93(+0.45%) |
May 15, 2024 | 424.71 | 427.12 | 423.34 | 424.43 | 131,067 | +0.43(+0.10%) |
May 14, 2024 | 425.81 | 425.81 | 420.40 | 424.00 | 84,374 | -1.25(-0.29%) |
May 13, 2024 | 429.63 | 429.98 | 424.70 | 425.25 | 87,917 | -3.08(-0.72%) |
May 10, 2024 | 430.09 | 432.03 | 426.89 | 428.33 | 76,463 | -0.26(-0.06%) |
May 09, 2024 | 424.45 | 429.06 | 423.73 | 428.59 | 106,643 | +5.90(+1.40%) |
May 08, 2024 | 421.23 | 423.72 | 418.85 | 422.69 | 84,462 | +1.68(+0.40%) |
May 07, 2024 | 425.23 | 427.52 | 420.29 | 421.01 | 158,166 | -2.74(-0.65%) |
May 06, 2024 | 419.17 | 424.77 | 418.41 | 423.75 | 118,831 | +8.80(+2.12%) |
May 03, 2024 | 413.79 | 416.94 | 410.67 | 414.95 | 115,526 | +3.99(+0.97%) |
May 02, 2024 | 410.57 | 411.56 | 404.61 | 410.96 | 141,222 | +3.26(+0.80%) |