Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 710.61 | 724.29 | 697.55 | 712.19 | 4,386,232 | +16.58(+2.38%) |
Jul 25, 2024 | 699.99 | 720.50 | 663.20 | 695.61 | 7,044,763 | -15.95(-2.24%) |
Jul 24, 2024 | 765.00 | 773.65 | 705.10 | 711.56 | 6,770,748 | -71.66(-9.15%) |
Jul 23, 2024 | 778.54 | 805.47 | 762.19 | 783.22 | 4,206,141 | -3.06(-0.39%) |
Jul 22, 2024 | 806.40 | 808.75 | 765.40 | 786.28 | 4,923,245 | -10.50(-1.32%) |
Jul 19, 2024 | 788.23 | 821.92 | 778.32 | 796.78 | 8,351,503 | -4.83(-0.60%) |
Jul 18, 2024 | 831.05 | 834.95 | 774.07 | 801.61 | 5,963,399 | -14.70(-1.80%) |
Jul 17, 2024 | 845.50 | 846.65 | 814.80 | 816.31 | 5,752,439 | -60.65(-6.92%) |
Jul 16, 2024 | 901.32 | 903.98 | 866.01 | 876.96 | 4,363,310 | -20.72(-2.31%) |
Jul 15, 2024 | 940.00 | 963.30 | 882.00 | 897.68 | 8,667,886 | -12.28(-1.35%) |
Jul 12, 2024 | 889.61 | 926.00 | 875.80 | 909.96 | 5,165,474 | +20.74(+2.33%) |
Jul 11, 2024 | 910.35 | 915.14 | 865.81 | 889.22 | 5,649,132 | -10.76(-1.20%) |
Jul 10, 2024 | 888.70 | 913.98 | 873.36 | 899.98 | 5,036,449 | +4.37(+0.49%) |
Jul 09, 2024 | 907.83 | 934.55 | 883.02 | 895.61 | 6,531,738 | -3.73(-0.41%) |
Jul 08, 2024 | 864.00 | 926.88 | 860.05 | 899.34 | 9,812,332 | +52.76(+6.23%) |
Jul 05, 2024 | 847.30 | 866.70 | 828.25 | 846.58 | 4,809,313 | -0.42(-0.05%) |
Jul 03, 2024 | 837.19 | 857.19 | 821.01 | 847.00 | 3,197,899 | +9.83(+1.17%) |
Jul 02, 2024 | 799.40 | 850.92 | 796.29 | 837.17 | 5,490,907 | +24.85(+3.06%) |
Jul 01, 2024 | 831.44 | 832.00 | 773.81 | 812.32 | 7,119,932 | -7.03(-0.86%) |
Jun 28, 2024 | 899.00 | 899.88 | 815.20 | 819.35 | 16,506,743 | -71.01(-7.98%) |
Jun 27, 2024 | 831.01 | 892.78 | 825.62 | 890.36 | 7,141,412 | +59.20(+7.12%) |
Jun 26, 2024 | 843.50 | 852.14 | 808.27 | 831.16 | 4,546,458 | -11.96(-1.42%) |
Jun 25, 2024 | 846.51 | 857.22 | 823.00 | 843.12 | 4,721,624 | +16.14(+1.95%) |
Jun 24, 2024 | 881.00 | 882.50 | 820.00 | 826.98 | 7,707,969 | -78.28(-8.65%) |
Jun 21, 2024 | 900.10 | 917.95 | 863.22 | 905.26 | 7,466,814 | -12.38(-1.35%) |
Jun 20, 2024 | 961.29 | 1014 | 900.32 | 917.63 | 13,422,749 | -2.38(-0.26%) |
Jun 18, 2024 | 897.00 | 938.88 | 883.31 | 920.01 | 8,762,207 | +32.60(+3.67%) |
Jun 17, 2024 | 857.40 | 921.91 | 828.09 | 887.41 | 8,912,382 | +42.87(+5.08%) |
Jun 14, 2024 | 846.93 | 872.00 | 825.61 | 844.54 | 6,598,950 | -26.56(-3.05%) |
Jun 13, 2024 | 785.00 | 883.17 | 784.00 | 871.10 | 11,599,553 | +96.36(+12.44%) |
Jun 12, 2024 | 785.00 | 801.35 | 766.16 | 774.74 | 4,113,024 | +7.13(+0.93%) |
Jun 11, 2024 | 780.00 | 784.98 | 763.09 | 767.61 | 3,036,809 | -19.25(-2.45%) |
Jun 10, 2024 | 761.65 | 804.00 | 753.03 | 786.86 | 4,876,053 | +17.75(+2.31%) |
Jun 07, 2024 | 763.64 | 782.91 | 758.47 | 769.11 | 3,449,109 | -8.81(-1.13%) |
Jun 06, 2024 | 805.00 | 808.00 | 755.55 | 777.92 | 5,028,451 | -24.60(-3.07%) |
Jun 05, 2024 | 795.00 | 822.54 | 780.18 | 802.52 | 6,302,525 | +30.91(+4.01%) |
Jun 04, 2024 | 759.00 | 780.66 | 754.00 | 771.61 | 4,070,829 | +1.02(+0.13%) |
Jun 03, 2024 | 802.00 | 806.05 | 741.22 | 770.59 | 6,153,373 | -13.92(-1.77%) |
May 31, 2024 | 816.00 | 819.65 | 760.01 | 784.51 | 7,408,095 | -43.43(-5.25%) |
May 30, 2024 | 832.00 | 845.24 | 815.20 | 827.94 | 4,735,930 | -11.78(-1.40%) |
May 29, 2024 | 858.63 | 863.80 | 827.09 | 839.72 | 4,926,309 | -35.00(-4.00%) |
May 28, 2024 | 899.00 | 909.65 | 865.00 | 874.72 | 6,229,328 | -9.16(-1.04%) |
May 24, 2024 | 858.00 | 899.20 | 838.61 | 883.88 | 6,850,525 | +36.50(+4.31%) |
May 23, 2024 | 934.49 | 972.31 | 835.66 | 847.38 | 11,452,104 | -25.89(-2.96%) |
May 22, 2024 | 910.12 | 911.65 | 862.51 | 873.27 | 5,607,510 | -25.68(-2.86%) |
May 21, 2024 | 889.00 | 939.94 | 877.77 | 898.95 | 5,913,960 | -4.99(-0.55%) |
May 20, 2024 | 902.00 | 925.25 | 870.05 | 903.94 | 5,354,667 | +16.05(+1.81%) |
May 17, 2024 | 925.20 | 931.99 | 878.00 | 887.89 | 5,192,535 | -16.51(-1.83%) |
May 16, 2024 | 924.00 | 971.02 | 901.00 | 904.40 | 6,997,947 | -47.96(-5.04%) |
May 15, 2024 | 844.01 | 954.50 | 835.27 | 952.36 | 9,735,288 | +129.99(+15.81%) |
May 14, 2024 | 775.00 | 829.24 | 766.77 | 822.37 | 4,989,607 | +39.61(+5.06%) |
May 13, 2024 | 810.82 | 811.99 | 762.63 | 782.76 | 2,810,541 | -15.74(-1.97%) |
May 10, 2024 | 817.44 | 833.39 | 793.25 | 798.50 | 3,791,369 | -1.20(-0.15%) |
May 09, 2024 | 828.51 | 830.86 | 790.51 | 799.70 | 3,877,168 | -22.94(-2.79%) |
May 08, 2024 | 802.35 | 843.77 | 800.38 | 822.64 | 3,716,821 | +3.35(+0.41%) |
May 07, 2024 | 811.00 | 834.20 | 806.26 | 819.29 | 4,075,591 | -11.06(-1.33%) |
May 06, 2024 | 791.83 | 833.08 | 786.90 | 830.35 | 5,327,290 | +47.65(+6.09%) |
May 03, 2024 | 770.00 | 801.59 | 768.00 | 782.70 | 5,235,283 | +20.18(+2.65%) |
May 02, 2024 | 767.16 | 768.21 | 709.12 | 762.52 | 6,487,002 | +24.22(+3.28%) |