Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 289.95 | 293.94 | 288.51 | 292.68 | 1,575,757 | +0.92(+0.32%) |
Jul 16, 2024 | 284.66 | 291.87 | 282.04 | 291.76 | 1,878,636 | +8.04(+2.83%) |
Jul 15, 2024 | 289.50 | 290.00 | 282.58 | 283.72 | 2,194,541 | -7.34(-2.52%) |
Jul 12, 2024 | 292.81 | 296.38 | 287.78 | 291.06 | 1,797,692 | +1.86(+0.64%) |
Jul 11, 2024 | 289.40 | 295.50 | 288.39 | 289.20 | 1,800,657 | +1.12(+0.39%) |
Jul 10, 2024 | 288.79 | 290.21 | 283.49 | 288.08 | 2,191,336 | -1.79(-0.62%) |
Jul 09, 2024 | 293.70 | 293.70 | 288.11 | 289.87 | 2,013,237 | -4.16(-1.41%) |
Jul 08, 2024 | 300.42 | 301.91 | 293.51 | 294.03 | 1,703,196 | -4.11(-1.38%) |
Jul 05, 2024 | 303.14 | 303.14 | 296.80 | 298.14 | 1,254,977 | -2.18(-0.73%) |
Jul 03, 2024 | 301.67 | 302.59 | 299.02 | 300.32 | 952,002 | -1.35(-0.45%) |
Jul 02, 2024 | 300.45 | 304.39 | 299.68 | 301.67 | 1,434,649 | -0.69(-0.23%) |
Jul 01, 2024 | 300.73 | 302.58 | 295.49 | 302.36 | 1,526,439 | +3.66(+1.23%) |
Jun 28, 2024 | 302.00 | 303.25 | 296.21 | 298.70 | 3,497,147 | -9.60(-3.11%) |
Jun 27, 2024 | 304.16 | 308.44 | 303.19 | 308.30 | 1,408,080 | +3.49(+1.14%) |
Jun 26, 2024 | 308.78 | 309.88 | 304.37 | 304.81 | 1,263,893 | -4.26(-1.38%) |
Jun 25, 2024 | 312.34 | 317.21 | 307.69 | 309.07 | 1,988,629 | -3.21(-1.03%) |
Jun 24, 2024 | 312.29 | 316.53 | 311.74 | 312.28 | 2,155,360 | +0.46(+0.15%) |
Jun 21, 2024 | 311.27 | 313.45 | 309.10 | 311.82 | 3,249,592 | +1.05(+0.34%) |
Jun 20, 2024 | 314.38 | 314.66 | 310.22 | 310.77 | 1,625,635 | -2.46(-0.79%) |
Jun 18, 2024 | 312.12 | 315.50 | 311.52 | 313.23 | 1,836,771 | +0.32(+0.10%) |
Jun 17, 2024 | 304.28 | 313.22 | 303.75 | 312.91 | 1,948,842 | +6.90(+2.25%) |
Jun 14, 2024 | 305.12 | 308.00 | 303.16 | 306.01 | 1,472,700 | -1.48(-0.48%) |
Jun 13, 2024 | 306.88 | 309.14 | 303.87 | 307.49 | 2,078,030 | -2.32(-0.75%) |
Jun 12, 2024 | 321.89 | 321.95 | 307.88 | 309.81 | 2,680,419 | -8.23(-2.59%) |
Jun 11, 2024 | 315.39 | 319.70 | 314.76 | 318.04 | 1,759,839 | -0.22(-0.07%) |
Jun 10, 2024 | 314.66 | 322.03 | 314.22 | 318.26 | 2,132,342 | +0.40(+0.13%) |
Jun 07, 2024 | 321.19 | 329.73 | 316.26 | 317.86 | 4,031,447 | -5.17(-1.60%) |
Jun 06, 2024 | 337.01 | 337.76 | 314.65 | 323.03 | 12,291,188 | +14.76(+4.79%) |
Jun 05, 2024 | 308.76 | 308.76 | 301.05 | 308.27 | 6,568,384 | +1.49(+0.49%) |
Jun 04, 2024 | 303.90 | 309.28 | 301.34 | 306.78 | 2,149,230 | +0.16(+0.05%) |
Jun 03, 2024 | 311.26 | 314.13 | 305.79 | 306.62 | 2,094,047 | -5.37(-1.72%) |
May 31, 2024 | 307.91 | 313.33 | 306.70 | 311.99 | 4,260,701 | +9.09(+3.00%) |
May 30, 2024 | 299.84 | 307.38 | 299.00 | 302.90 | 2,638,559 | +4.36(+1.46%) |
May 29, 2024 | 294.00 | 301.45 | 293.36 | 298.54 | 2,604,310 | +3.29(+1.11%) |
May 28, 2024 | 304.00 | 304.42 | 293.03 | 295.25 | 2,844,560 | -7.75(-2.56%) |
May 24, 2024 | 301.53 | 306.92 | 299.74 | 303.00 | 2,284,016 | +3.27(+1.09%) |
May 23, 2024 | 299.65 | 303.66 | 295.28 | 299.74 | 3,823,820 | +0.11(+0.04%) |
May 22, 2024 | 306.91 | 307.92 | 295.74 | 299.63 | 8,917,533 | -23.35(-7.23%) |
May 21, 2024 | 327.35 | 328.29 | 322.15 | 322.98 | 2,213,114 | -4.09(-1.25%) |
May 20, 2024 | 334.21 | 334.21 | 323.66 | 327.07 | 3,628,092 | -7.88(-2.35%) |
May 17, 2024 | 338.75 | 338.75 | 334.02 | 334.95 | 2,588,598 | -3.33(-0.98%) |
May 16, 2024 | 347.68 | 347.68 | 337.54 | 338.28 | 3,260,381 | -8.57(-2.47%) |
May 15, 2024 | 354.50 | 354.53 | 346.24 | 346.85 | 1,527,309 | -5.50(-1.56%) |
May 14, 2024 | 349.04 | 353.39 | 349.04 | 352.35 | 1,227,839 | +5.19(+1.49%) |
May 13, 2024 | 354.37 | 355.44 | 347.00 | 347.16 | 1,481,938 | -5.80(-1.64%) |
May 10, 2024 | 352.90 | 353.38 | 347.39 | 352.96 | 1,403,824 | +0.01(+0.00%) |
May 09, 2024 | 346.97 | 355.20 | 346.11 | 352.95 | 1,774,616 | +7.34(+2.12%) |
May 08, 2024 | 347.21 | 349.02 | 345.07 | 345.61 | 1,366,331 | -4.24(-1.21%) |
May 07, 2024 | 350.98 | 354.16 | 348.80 | 349.85 | 1,207,669 | -0.39(-0.11%) |
May 06, 2024 | 357.00 | 357.90 | 349.17 | 350.24 | 1,323,979 | -4.91(-1.38%) |
May 03, 2024 | 355.20 | 357.05 | 351.77 | 355.15 | 1,257,862 | +4.35(+1.24%) |
May 02, 2024 | 356.34 | 357.29 | 348.51 | 350.80 | 1,818,321 | -3.60(-1.02%) |