Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 335.78 | 339.85 | 334.41 | 336.03 | 453,043 | +1.83(+0.55%) |
Jul 11, 2024 | 330.00 | 339.24 | 329.00 | 334.20 | 386,136 | +5.55(+1.69%) |
Jul 10, 2024 | 325.09 | 329.68 | 322.79 | 328.65 | 451,093 | +4.65(+1.44%) |
Jul 09, 2024 | 321.30 | 325.38 | 321.00 | 324.00 | 421,427 | +3.08(+0.96%) |
Jul 08, 2024 | 321.99 | 322.68 | 317.18 | 320.92 | 322,843 | +0.15(+0.05%) |
Jul 05, 2024 | 318.00 | 322.52 | 316.52 | 320.77 | 329,939 | +2.76(+0.87%) |
Jul 03, 2024 | 323.01 | 323.01 | 315.25 | 318.01 | 378,130 | -0.29(-0.09%) |
Jul 02, 2024 | 315.03 | 319.04 | 315.03 | 318.30 | 645,057 | +1.79(+0.57%) |
Jul 01, 2024 | 316.43 | 322.99 | 314.31 | 316.51 | 677,791 | +3.04(+0.97%) |
Jun 28, 2024 | 315.13 | 321.82 | 311.06 | 313.47 | 5,539,335 | +0.25(+0.08%) |
Jun 27, 2024 | 313.18 | 316.38 | 311.53 | 313.22 | 519,784 | +0.24(+0.08%) |
Jun 26, 2024 | 313.66 | 316.67 | 311.26 | 312.98 | 516,152 | -2.48(-0.79%) |
Jun 25, 2024 | 317.09 | 317.09 | 311.56 | 315.46 | 512,043 | -1.39(-0.44%) |
Jun 24, 2024 | 317.99 | 320.81 | 315.15 | 316.85 | 456,089 | -1.93(-0.61%) |
Jun 21, 2024 | 315.65 | 322.15 | 313.77 | 318.78 | 607,369 | +2.78(+0.88%) |
Jun 20, 2024 | 317.03 | 318.35 | 314.55 | 316.00 | 474,442 | -2.63(-0.83%) |
Jun 18, 2024 | 316.20 | 319.27 | 314.81 | 318.63 | 435,076 | +2.24(+0.71%) |
Jun 17, 2024 | 312.97 | 318.94 | 310.18 | 316.39 | 553,245 | +3.06(+0.98%) |
Jun 14, 2024 | 316.52 | 316.52 | 308.47 | 313.33 | 319,436 | -4.59(-1.44%) |
Jun 13, 2024 | 317.51 | 319.28 | 312.00 | 317.92 | 538,914 | -1.86(-0.58%) |
Jun 12, 2024 | 321.17 | 323.48 | 317.22 | 319.78 | 382,004 | +2.74(+0.86%) |
Jun 11, 2024 | 317.87 | 323.41 | 316.03 | 317.04 | 423,998 | -2.80(-0.88%) |
Jun 10, 2024 | 314.35 | 320.59 | 312.67 | 319.84 | 400,585 | +0.56(+0.18%) |
Jun 07, 2024 | 318.62 | 320.35 | 312.19 | 319.28 | 634,384 | -2.74(-0.85%) |
Jun 06, 2024 | 331.02 | 331.04 | 321.56 | 322.02 | 677,086 | -7.63(-2.31%) |
Jun 05, 2024 | 319.50 | 330.27 | 318.81 | 329.65 | 473,816 | +11.57(+3.64%) |
Jun 04, 2024 | 324.62 | 324.62 | 316.19 | 318.08 | 425,672 | -5.41(-1.67%) |
Jun 03, 2024 | 322.80 | 330.91 | 317.18 | 323.49 | 469,088 | -1.33(-0.41%) |
May 31, 2024 | 325.91 | 328.00 | 318.50 | 324.82 | 674,254 | +1.90(+0.59%) |
May 30, 2024 | 309.20 | 332.52 | 306.62 | 322.92 | 1,021,066 | +13.40(+4.33%) |
May 29, 2024 | 316.85 | 319.33 | 308.75 | 309.52 | 493,152 | -11.54(-3.59%) |
May 28, 2024 | 321.55 | 325.60 | 317.52 | 321.06 | 566,423 | +0.34(+0.11%) |
May 24, 2024 | 320.42 | 325.91 | 317.81 | 320.72 | 582,318 | +0.72(+0.23%) |
May 23, 2024 | 319.74 | 321.58 | 315.90 | 320.00 | 651,779 | +3.06(+0.97%) |
May 22, 2024 | 318.17 | 320.36 | 315.05 | 316.94 | 370,368 | -0.94(-0.30%) |
May 21, 2024 | 317.99 | 319.72 | 315.00 | 317.88 | 327,662 | -0.84(-0.26%) |
May 20, 2024 | 315.89 | 321.45 | 314.06 | 318.72 | 358,620 | +4.00(+1.27%) |
May 17, 2024 | 316.08 | 317.84 | 312.44 | 314.72 | 224,336 | -1.11(-0.35%) |
May 16, 2024 | 320.74 | 322.59 | 314.79 | 315.83 | 247,396 | -5.97(-1.86%) |
May 15, 2024 | 319.10 | 322.56 | 316.62 | 321.80 | 509,291 | +6.23(+1.97%) |
May 14, 2024 | 311.45 | 316.03 | 310.44 | 315.57 | 474,970 | +6.06(+1.96%) |
May 13, 2024 | 315.74 | 316.00 | 309.31 | 309.51 | 414,059 | -5.88(-1.86%) |
May 10, 2024 | 315.40 | 319.57 | 313.50 | 315.39 | 448,677 | +0.35(+0.11%) |
May 09, 2024 | 312.26 | 315.73 | 311.36 | 315.04 | 396,034 | +3.29(+1.06%) |
May 08, 2024 | 313.77 | 314.05 | 309.87 | 311.75 | 541,531 | -2.79(-0.89%) |
May 07, 2024 | 315.62 | 317.24 | 312.39 | 314.54 | 617,363 | -0.60(-0.19%) |
May 06, 2024 | 310.01 | 315.87 | 308.46 | 315.14 | 491,800 | +6.12(+1.98%) |
May 03, 2024 | 306.55 | 310.43 | 303.23 | 309.02 | 567,326 | +7.95(+2.64%) |
May 02, 2024 | 302.96 | 307.00 | 295.75 | 301.07 | 641,936 | -0.54(-0.18%) |