Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 270.00 | 275.44 | 257.36 | 258.14 | 14,719,459 | -10.74(-3.99%) |
Jul 23, 2024 | 269.02 | 277.00 | 258.77 | 268.88 | 33,557,832 | +4.97(+1.88%) |
Jul 22, 2024 | 285.01 | 285.01 | 261.59 | 263.91 | 49,522,340 | -41.05(-13.46%) |
Jul 19, 2024 | 294.51 | 316.75 | 290.10 | 304.96 | 42,146,472 | -38.09(-11.10%) |
Jul 18, 2024 | 351.74 | 352.20 | 336.34 | 343.05 | 4,552,224 | -11.89(-3.35%) |
Jul 17, 2024 | 360.00 | 363.60 | 350.72 | 354.94 | 3,498,528 | -14.11(-3.82%) |
Jul 16, 2024 | 378.24 | 379.33 | 368.50 | 369.05 | 2,605,358 | -8.32(-2.20%) |
Jul 15, 2024 | 371.67 | 383.57 | 364.21 | 377.37 | 3,520,574 | +6.05(+1.63%) |
Jul 12, 2024 | 368.20 | 374.49 | 367.75 | 371.32 | 2,609,681 | +0.89(+0.24%) |
Jul 11, 2024 | 375.69 | 379.78 | 367.50 | 370.43 | 3,124,504 | -4.02(-1.07%) |
Jul 10, 2024 | 385.00 | 385.02 | 365.59 | 374.45 | 5,823,280 | -11.43(-2.96%) |
Jul 09, 2024 | 392.51 | 398.33 | 383.20 | 385.88 | 2,972,922 | -4.83(-1.24%) |
Jul 08, 2024 | 390.37 | 397.12 | 379.79 | 390.71 | 2,973,714 | +1.03(+0.26%) |
Jul 05, 2024 | 387.87 | 391.46 | 385.31 | 389.68 | 1,908,994 | +2.50(+0.65%) |
Jul 03, 2024 | 384.25 | 390.08 | 382.38 | 387.18 | 1,456,775 | +2.13(+0.55%) |
Jul 02, 2024 | 382.27 | 387.17 | 381.47 | 385.05 | 3,245,456 | -7.10(-1.81%) |
Jul 01, 2024 | 385.28 | 392.74 | 377.92 | 392.15 | 2,879,900 | +8.96(+2.34%) |
Jun 28, 2024 | 389.33 | 393.29 | 381.78 | 383.19 | 8,480,462 | -4.10(-1.06%) |
Jun 27, 2024 | 381.00 | 391.54 | 379.94 | 387.29 | 3,665,024 | +6.92(+1.82%) |
Jun 26, 2024 | 385.59 | 387.51 | 379.75 | 380.37 | 2,949,880 | -6.39(-1.65%) |
Jun 25, 2024 | 379.75 | 387.81 | 379.55 | 386.76 | 3,201,939 | +8.83(+2.34%) |
Jun 24, 2024 | 375.10 | 381.76 | 374.00 | 377.93 | 5,399,013 | -2.70(-0.71%) |
Jun 21, 2024 | 380.63 | 381.00 | 370.70 | 380.63 | 55,948,412 | -1.51(-0.40%) |
Jun 20, 2024 | 390.26 | 393.25 | 379.20 | 382.14 | 5,846,979 | -7.37(-1.89%) |
Jun 18, 2024 | 390.00 | 393.29 | 386.66 | 389.51 | 4,092,821 | -0.92(-0.24%) |
Jun 17, 2024 | 382.75 | 394.64 | 376.55 | 390.43 | 4,851,321 | +5.00(+1.30%) |
Jun 14, 2024 | 382.00 | 388.35 | 381.15 | 385.44 | 3,415,049 | +2.62(+0.69%) |
Jun 13, 2024 | 387.85 | 389.89 | 380.94 | 382.81 | 3,968,888 | -4.56(-1.18%) |
Jun 12, 2024 | 390.25 | 390.70 | 378.87 | 387.37 | 5,824,946 | +2.74(+0.71%) |
Jun 11, 2024 | 372.86 | 385.00 | 370.14 | 384.63 | 7,009,330 | +10.06(+2.69%) |
Jun 10, 2024 | 367.10 | 384.98 | 367.10 | 374.57 | 15,602,982 | +25.45(+7.29%) |
Jun 07, 2024 | 343.00 | 349.92 | 337.13 | 349.12 | 5,097,056 | +8.63(+2.53%) |
Jun 06, 2024 | 342.93 | 349.34 | 336.19 | 340.49 | 4,681,547 | -1.69(-0.49%) |
Jun 05, 2024 | 334.61 | 342.59 | 316.39 | 342.18 | 16,045,437 | +36.60(+11.98%) |
Jun 04, 2024 | 310.00 | 312.38 | 303.50 | 305.58 | 8,420,356 | -3.11(-1.01%) |
Jun 03, 2024 | 319.37 | 319.48 | 305.11 | 308.69 | 4,357,799 | -4.98(-1.59%) |
May 31, 2024 | 329.76 | 329.77 | 306.50 | 313.67 | 5,409,391 | -2.25(-0.71%) |
May 30, 2024 | 346.15 | 346.63 | 314.13 | 315.92 | 6,154,357 | -33.60(-9.61%) |
May 29, 2024 | 342.01 | 353.54 | 341.96 | 349.52 | 2,637,683 | +2.70(+0.78%) |
May 28, 2024 | 358.64 | 358.84 | 343.11 | 346.82 | 3,231,210 | -4.65(-1.32%) |
May 24, 2024 | 342.67 | 355.75 | 340.81 | 351.47 | 2,673,146 | +9.12(+2.66%) |
May 23, 2024 | 350.00 | 350.41 | 341.27 | 342.35 | 1,840,433 | -3.07(-0.89%) |
May 22, 2024 | 350.00 | 352.94 | 342.86 | 345.42 | 1,906,798 | -3.90(-1.12%) |
May 21, 2024 | 343.05 | 351.65 | 340.52 | 349.32 | 2,098,922 | +0.57(+0.16%) |
May 20, 2024 | 346.00 | 349.59 | 344.65 | 348.75 | 2,171,440 | +2.82(+0.82%) |
May 17, 2024 | 340.00 | 346.28 | 338.71 | 345.93 | 2,044,949 | +6.87(+2.03%) |
May 16, 2024 | 343.00 | 344.08 | 338.83 | 339.06 | 2,071,795 | -4.06(-1.18%) |
May 15, 2024 | 333.21 | 344.37 | 330.93 | 343.12 | 3,141,324 | +13.57(+4.12%) |
May 14, 2024 | 319.19 | 330.79 | 319.18 | 329.55 | 2,947,620 | +10.37(+3.25%) |
May 13, 2024 | 325.00 | 325.00 | 316.63 | 319.18 | 1,893,947 | -1.58(-0.49%) |
May 10, 2024 | 320.00 | 327.50 | 318.39 | 320.76 | 2,657,402 | +2.82(+0.89%) |
May 09, 2024 | 313.03 | 318.25 | 309.38 | 317.94 | 2,158,018 | +4.18(+1.33%) |
May 08, 2024 | 311.88 | 319.23 | 308.57 | 313.76 | 2,072,721 | +1.21(+0.39%) |
May 07, 2024 | 315.71 | 321.51 | 311.65 | 312.55 | 3,197,955 | -5.26(-1.66%) |
May 06, 2024 | 307.38 | 317.90 | 304.30 | 317.81 | 2,901,157 | +7.60(+2.45%) |
May 03, 2024 | 304.76 | 311.55 | 300.00 | 310.21 | 4,080,877 | +6.67(+2.20%) |
May 02, 2024 | 303.76 | 307.94 | 298.04 | 303.54 | 3,918,895 | +8.10(+2.74%) |