Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 473.50 | 476.00 | 448.00 | 451.50 | 1,146,607 | -51.24(-10.19%) |
Jul 16, 2024 | 515.26 | 519.79 | 487.46 | 502.74 | 970,153 | -1.08(-0.21%) |
Jul 15, 2024 | 510.89 | 528.98 | 498.37 | 503.82 | 1,096,692 | +4.02(+0.80%) |
Jul 12, 2024 | 489.00 | 514.21 | 483.02 | 499.80 | 1,288,469 | -1.63(-0.33%) |
Jul 11, 2024 | 558.50 | 563.91 | 491.63 | 501.43 | 1,790,920 | -58.10(-10.38%) |
Jul 10, 2024 | 553.17 | 563.74 | 540.83 | 559.53 | 802,790 | +12.88(+2.36%) |
Jul 09, 2024 | 547.50 | 555.88 | 540.37 | 546.65 | 893,388 | +5.29(+0.98%) |
Jul 08, 2024 | 543.39 | 551.89 | 532.74 | 541.36 | 761,466 | -1.67(-0.31%) |
Jul 05, 2024 | 527.18 | 545.58 | 525.69 | 543.03 | 1,002,261 | +21.23(+4.07%) |
Jul 03, 2024 | 497.99 | 522.50 | 497.19 | 521.80 | 704,148 | +24.02(+4.83%) |
Jul 02, 2024 | 473.66 | 498.00 | 473.00 | 497.78 | 1,015,562 | +24.43(+5.16%) |
Jul 01, 2024 | 452.28 | 475.00 | 442.07 | 473.35 | 1,001,993 | +28.24(+6.34%) |
Jun 28, 2024 | 459.50 | 472.10 | 442.94 | 445.11 | 855,935 | -9.92(-2.18%) |
Jun 27, 2024 | 446.66 | 459.00 | 444.19 | 455.03 | 705,852 | +8.98(+2.01%) |
Jun 26, 2024 | 423.57 | 447.69 | 423.57 | 446.05 | 749,545 | +21.07(+4.96%) |
Jun 25, 2024 | 413.05 | 426.69 | 408.88 | 424.98 | 667,356 | +17.38(+4.26%) |
Jun 24, 2024 | 424.30 | 431.08 | 406.60 | 407.60 | 666,065 | -20.40(-4.77%) |
Jun 21, 2024 | 430.68 | 437.09 | 423.10 | 428.00 | 515,907 | -6.25(-1.44%) |
Jun 20, 2024 | 455.99 | 457.79 | 426.52 | 434.25 | 1,066,067 | -17.66(-3.91%) |
Jun 18, 2024 | 457.72 | 457.74 | 444.00 | 451.91 | 727,326 | -5.38(-1.18%) |
Jun 17, 2024 | 438.80 | 466.50 | 434.70 | 457.29 | 1,054,727 | +23.02(+5.30%) |
Jun 14, 2024 | 426.75 | 436.39 | 423.45 | 434.27 | 577,276 | +8.27(+1.94%) |
Jun 13, 2024 | 434.11 | 438.26 | 420.51 | 426.00 | 1,052,293 | +17.79(+4.36%) |
Jun 12, 2024 | 398.65 | 416.92 | 396.10 | 408.21 | 1,359,606 | +21.15(+5.46%) |
Jun 11, 2024 | 375.90 | 387.69 | 368.63 | 387.06 | 746,199 | +12.66(+3.38%) |
Jun 10, 2024 | 371.95 | 378.26 | 368.01 | 374.40 | 519,570 | +1.86(+0.50%) |
Jun 07, 2024 | 374.81 | 380.50 | 370.11 | 372.54 | 565,671 | -3.18(-0.85%) |
Jun 06, 2024 | 377.38 | 382.81 | 370.63 | 375.72 | 658,248 | -0.28(-0.07%) |
Jun 05, 2024 | 361.43 | 376.67 | 356.10 | 376.00 | 894,141 | +22.52(+6.37%) |
Jun 04, 2024 | 350.24 | 356.13 | 343.82 | 353.48 | 720,736 | +2.48(+0.71%) |
Jun 03, 2024 | 352.26 | 357.53 | 338.97 | 351.00 | 854,763 | +7.96(+2.32%) |
May 31, 2024 | 353.01 | 354.30 | 324.88 | 343.04 | 988,740 | -8.89(-2.53%) |
May 30, 2024 | 369.79 | 370.19 | 348.00 | 351.93 | 696,816 | -22.31(-5.96%) |
May 29, 2024 | 366.96 | 379.29 | 366.96 | 374.24 | 597,234 | -1.76(-0.47%) |
May 28, 2024 | 372.87 | 376.99 | 367.12 | 376.00 | 612,962 | +6.18(+1.67%) |
May 24, 2024 | 359.08 | 373.25 | 357.50 | 369.82 | 694,183 | +16.42(+4.65%) |
May 23, 2024 | 379.00 | 379.54 | 348.01 | 353.40 | 1,080,779 | -7.60(-2.11%) |
May 22, 2024 | 366.81 | 369.36 | 354.69 | 361.00 | 647,173 | -7.80(-2.11%) |
May 21, 2024 | 356.36 | 369.74 | 355.14 | 368.80 | 434,755 | +7.92(+2.19%) |
May 20, 2024 | 353.26 | 363.28 | 353.08 | 360.88 | 604,395 | +8.83(+2.51%) |
May 17, 2024 | 354.32 | 356.13 | 346.63 | 352.05 | 450,310 | -0.86(-0.24%) |
May 16, 2024 | 356.31 | 361.99 | 352.55 | 352.91 | 548,411 | -4.59(-1.28%) |
May 15, 2024 | 348.89 | 359.40 | 339.09 | 357.50 | 1,152,137 | +13.54(+3.94%) |
May 14, 2024 | 331.31 | 345.20 | 331.31 | 343.96 | 915,501 | +10.16(+3.04%) |
May 13, 2024 | 330.36 | 333.80 | 325.75 | 333.80 | 476,080 | +5.37(+1.64%) |
May 10, 2024 | 332.39 | 335.80 | 322.80 | 328.43 | 911,410 | -0.24(-0.07%) |
May 09, 2024 | 331.15 | 333.23 | 324.25 | 328.67 | 704,334 | -2.52(-0.76%) |
May 08, 2024 | 321.87 | 335.93 | 321.44 | 331.19 | 922,925 | -0.83(-0.25%) |
May 07, 2024 | 335.12 | 336.47 | 328.40 | 332.02 | 914,492 | -5.16(-1.53%) |
May 06, 2024 | 323.50 | 337.60 | 321.00 | 337.18 | 1,031,024 | +17.63(+5.52%) |
May 03, 2024 | 316.33 | 321.21 | 310.97 | 319.55 | 1,219,779 | +19.61(+6.54%) |
May 02, 2024 | 295.68 | 302.02 | 285.60 | 299.94 | 1,046,133 | +12.27(+4.27%) |