Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 435.66 | 439.00 | 434.10 | 437.66 | 2,718,364 | +4.37(+1.01%) |
Jul 25, 2024 | 431.60 | 439.62 | 431.60 | 433.29 | 3,334,012 | +0.49(+0.11%) |
Jul 24, 2024 | 433.99 | 435.41 | 430.73 | 432.80 | 3,140,741 | -1.21(-0.28%) |
Jul 23, 2024 | 437.34 | 437.92 | 433.47 | 434.01 | 2,391,383 | -1.97(-0.45%) |
Jul 22, 2024 | 435.05 | 438.11 | 432.12 | 435.98 | 2,994,917 | +1.51(+0.35%) |
Jul 19, 2024 | 442.67 | 442.80 | 433.35 | 434.47 | 4,158,863 | -7.35(-1.66%) |
Jul 18, 2024 | 445.62 | 449.25 | 439.57 | 441.82 | 4,637,687 | -3.79(-0.85%) |
Jul 17, 2024 | 437.85 | 446.15 | 437.84 | 445.61 | 4,773,450 | +6.71(+1.53%) |
Jul 16, 2024 | 437.40 | 439.05 | 434.02 | 438.90 | 4,292,459 | +4.48(+1.03%) |
Jul 15, 2024 | 425.59 | 434.71 | 425.30 | 434.42 | 4,593,316 | +9.98(+2.35%) |
Jul 12, 2024 | 420.23 | 427.45 | 419.70 | 424.44 | 4,834,643 | +5.66(+1.35%) |
Jul 11, 2024 | 413.99 | 419.20 | 412.00 | 418.78 | 4,071,822 | +4.99(+1.21%) |
Jul 10, 2024 | 410.81 | 413.96 | 409.40 | 413.79 | 3,791,179 | +3.27(+0.80%) |
Jul 09, 2024 | 409.42 | 413.71 | 408.64 | 410.52 | 2,989,938 | +1.44(+0.35%) |
Jul 08, 2024 | 411.27 | 413.79 | 408.00 | 409.08 | 3,557,795 | -2.09(-0.51%) |
Jul 05, 2024 | 406.24 | 411.40 | 405.03 | 411.17 | 5,153,470 | +5.40(+1.33%) |
Jul 03, 2024 | 407.16 | 407.16 | 404.22 | 405.77 | 1,970,261 | -1.33(-0.33%) |
Jul 02, 2024 | 404.02 | 407.39 | 403.92 | 407.10 | 3,221,521 | +1.91(+0.47%) |
Jul 01, 2024 | 408.09 | 409.67 | 403.82 | 405.19 | 2,975,880 | -1.61(-0.40%) |
Jun 28, 2024 | 408.25 | 410.05 | 405.79 | 406.80 | 6,820,910 | -1.15(-0.28%) |
Jun 27, 2024 | 410.26 | 410.26 | 406.34 | 407.95 | 3,219,217 | -2.31(-0.56%) |
Jun 26, 2024 | 410.02 | 410.68 | 407.25 | 410.26 | 3,335,356 | -0.71(-0.17%) |
Jun 25, 2024 | 414.00 | 414.25 | 409.62 | 410.97 | 3,880,968 | -3.01(-0.73%) |
Jun 24, 2024 | 410.70 | 417.00 | 410.00 | 413.98 | 4,934,297 | +4.36(+1.06%) |
Jun 21, 2024 | 409.82 | 410.47 | 407.68 | 409.62 | 9,056,129 | +0.47(+0.11%) |
Jun 20, 2024 | 407.25 | 411.00 | 404.05 | 409.15 | 5,074,425 | +1.20(+0.29%) |
Jun 18, 2024 | 406.74 | 408.50 | 405.28 | 407.95 | 4,006,853 | +0.63(+0.15%) |
Jun 17, 2024 | 405.18 | 407.81 | 403.55 | 407.32 | 3,407,872 | +1.78(+0.44%) |
Jun 14, 2024 | 404.90 | 406.34 | 403.33 | 405.54 | 2,772,452 | -0.38(-0.09%) |
Jun 13, 2024 | 407.63 | 408.00 | 403.57 | 405.92 | 4,581,103 | -2.85(-0.70%) |
Jun 12, 2024 | 411.09 | 411.89 | 407.16 | 408.77 | 3,553,161 | +0.27(+0.07%) |
Jun 11, 2024 | 408.88 | 408.91 | 406.11 | 408.50 | 3,608,278 | -2.31(-0.56%) |
Jun 10, 2024 | 413.34 | 413.94 | 409.27 | 410.81 | 2,668,022 | -2.91(-0.70%) |
Jun 07, 2024 | 411.28 | 415.88 | 409.85 | 413.72 | 2,943,075 | +2.64(+0.64%) |
Jun 06, 2024 | 410.42 | 411.24 | 407.38 | 411.08 | 3,446,055 | +1.23(+0.30%) |
Jun 05, 2024 | 410.10 | 410.27 | 405.77 | 409.85 | 2,644,840 | +0.32(+0.08%) |
Jun 04, 2024 | 414.85 | 415.89 | 406.44 | 409.53 | 4,157,549 | -5.26(-1.27%) |
Jun 03, 2024 | 414.89 | 416.72 | 408.78 | 414.79 | 4,905,057 | +0.39(+0.09%) |
May 31, 2024 | 408.09 | 415.40 | 406.88 | 414.40 | 5,198,825 | +5.79(+1.42%) |
May 30, 2024 | 403.77 | 409.04 | 402.77 | 408.61 | 2,906,606 | +4.52(+1.12%) |
May 29, 2024 | 403.00 | 405.87 | 401.58 | 404.09 | 3,427,816 | +0.19(+0.05%) |
May 28, 2024 | 408.24 | 408.24 | 401.87 | 403.90 | 3,321,408 | -3.51(-0.86%) |
May 24, 2024 | 406.90 | 407.96 | 405.50 | 407.41 | 2,068,923 | +1.53(+0.38%) |
May 23, 2024 | 413.25 | 413.25 | 404.87 | 405.88 | 3,426,517 | -8.11(-1.96%) |
May 22, 2024 | 414.95 | 417.26 | 412.96 | 413.99 | 2,669,255 | -0.38(-0.09%) |
May 21, 2024 | 413.59 | 415.70 | 412.56 | 414.37 | 2,739,612 | +1.37(+0.33%) |
May 20, 2024 | 417.04 | 417.28 | 412.62 | 413.00 | 3,490,432 | -3.94(-0.94%) |
May 17, 2024 | 413.98 | 417.33 | 413.70 | 416.94 | 3,018,345 | +3.82(+0.92%) |
May 16, 2024 | 413.80 | 416.34 | 412.91 | 413.12 | 3,551,010 | +0.36(+0.09%) |
May 15, 2024 | 410.51 | 413.40 | 410.10 | 412.76 | 2,856,631 | +2.52(+0.61%) |
May 14, 2024 | 410.45 | 411.56 | 408.17 | 410.24 | 2,673,193 | -0.98(-0.24%) |
May 13, 2024 | 414.06 | 414.30 | 410.19 | 411.22 | 2,710,690 | -0.83(-0.20%) |
May 10, 2024 | 409.85 | 412.38 | 409.20 | 412.05 | 3,087,839 | +3.23(+0.79%) |
May 09, 2024 | 406.25 | 408.87 | 405.46 | 408.82 | 2,357,578 | +2.45(+0.60%) |
May 08, 2024 | 406.47 | 407.23 | 403.75 | 406.37 | 2,399,372 | +0.23(+0.06%) |
May 07, 2024 | 406.93 | 407.26 | 403.61 | 406.14 | 3,084,531 | +1.22(+0.30%) |
May 06, 2024 | 403.96 | 405.15 | 399.26 | 404.92 | 3,919,453 | +4.05(+1.01%) |
May 03, 2024 | 404.50 | 404.50 | 399.21 | 400.87 | 4,131,017 | +0.27(+0.07%) |
May 02, 2024 | 401.00 | 401.56 | 397.88 | 400.60 | 2,714,751 | +2.02(+0.51%) |