Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 357.87 | 360.29 | 356.41 | 358.60 | 0 | +0.73(+0.20%) |
Jul 25, 2024 | 359.20 | 361.90 | 356.52 | 357.87 | 0 | -1.33(-0.37%) |
Jul 24, 2024 | 363.67 | 363.64 | 358.96 | 359.20 | 0 | -4.47(-1.23%) |
Jul 23, 2024 | 367.56 | 366.99 | 363.44 | 363.67 | 0 | -3.89(-1.06%) |
Jul 22, 2024 | 369.43 | 369.75 | 365.18 | 367.56 | 0 | -1.87(-0.51%) |
Jul 19, 2024 | 373.27 | 374.46 | 368.75 | 369.43 | 0 | -3.84(-1.03%) |
Jul 18, 2024 | 374.10 | 376.22 | 373.02 | 373.27 | 0 | -0.83(-0.22%) |
Jul 17, 2024 | 377.14 | 379.57 | 373.62 | 374.10 | 0 | -3.04(-0.81%) |
Jul 16, 2024 | 379.72 | 381.41 | 376.95 | 377.14 | 0 | -2.58(-0.68%) |
Jul 15, 2024 | 383.66 | 383.52 | 379.72 | 379.72 | 0 | -3.94(-1.03%) |
Jul 12, 2024 | 382.67 | 386.92 | 382.58 | 383.66 | 0 | +1.42(+0.37%) |
Jul 11, 2024 | 384.20 | 389.32 | 382.01 | 382.24 | 0 | -1.55(-0.40%) |
Jul 10, 2024 | 389.64 | 389.71 | 382.51 | 383.79 | 0 | -5.44(-1.40%) |
Jul 09, 2024 | 396.92 | 393.88 | 388.74 | 389.23 | 0 | -7.29(-1.84%) |
Jul 08, 2024 | 393.86 | 397.38 | 393.04 | 396.52 | 0 | +3.06(+0.78%) |
Jul 05, 2024 | 393.04 | 398.16 | 392.79 | 393.46 | 0 | +0.42(+0.11%) |
Jul 03, 2024 | 393.04 | 393.04 | 393.04 | 393.04 | 0 | +7.29(+1.89%) |
Jul 02, 2024 | 394.00 | 398.87 | 385.16 | 385.75 | 0 | -8.25(-2.09%) |
Jul 01, 2024 | 392.83 | 397.14 | 392.57 | 394.00 | 0 | +1.17(+0.30%) |
Jun 28, 2024 | 388.42 | 393.60 | 390.40 | 392.83 | 0 | +4.41(+1.14%) |
Jun 27, 2024 | 387.37 | 392.72 | 385.75 | 388.42 | 0 | +1.05(+0.27%) |
Jun 26, 2024 | 390.03 | 393.07 | 387.12 | 387.37 | 0 | -2.66(-0.68%) |
Jun 25, 2024 | 393.80 | 392.31 | 387.51 | 390.03 | 0 | -3.77(-0.96%) |
Jun 24, 2024 | 391.81 | 396.17 | 390.57 | 393.80 | 0 | +1.99(+0.51%) |
Jun 21, 2024 | 396.27 | 392.86 | 390.35 | 391.81 | 0 | -3.67(-0.93%) |
Jun 20, 2024 | 393.38 | 398.11 | 393.89 | 395.48 | 0 | +2.10(+0.53%) |
Jun 18, 2024 | 393.38 | 393.38 | 393.38 | 393.38 | 0 | -1.70(-0.43%) |
Jun 17, 2024 | 400.22 | 401.82 | 393.60 | 395.08 | 0 | -5.14(-1.28%) |
Jun 14, 2024 | 401.92 | 402.26 | 396.55 | 400.22 | 0 | -1.70(-0.42%) |
Jun 13, 2024 | 411.49 | 407.24 | 401.29 | 401.92 | 0 | -9.13(-2.22%) |
Jun 12, 2024 | 405.51 | 413.44 | 403.96 | 411.05 | 0 | +5.98(+1.48%) |
Jun 11, 2024 | 406.91 | 411.23 | 404.03 | 405.07 | 0 | -1.40(-0.34%) |
Jun 10, 2024 | 410.05 | 412.54 | 406.14 | 406.47 | 0 | -3.14(-0.77%) |
Jun 07, 2024 | 421.18 | 419.33 | 408.59 | 409.61 | 0 | -12.15(-2.88%) |
Jun 06, 2024 | 415.31 | 423.47 | 415.59 | 421.76 | 0 | +6.45(+1.55%) |
Jun 05, 2024 | 433.16 | 427.04 | 414.35 | 415.31 | 0 | -17.85(-4.12%) |
Jun 04, 2024 | 441.37 | 442.92 | 430.58 | 433.16 | 0 | -8.21(-1.86%) |
Jun 03, 2024 | 448.12 | 446.75 | 437.61 | 441.37 | 0 | -6.75(-1.51%) |
May 31, 2024 | 456.18 | 462.05 | 444.69 | 448.12 | 0 | -8.06(-1.77%) |
May 30, 2024 | 465.92 | 465.93 | 454.96 | 456.18 | 0 | -9.74(-2.09%) |
May 29, 2024 | 465.61 | 470.59 | 462.25 | 465.92 | 0 | -0.14(-0.03%) |
May 28, 2024 | 460.91 | 467.88 | 461.83 | 466.06 | 0 | +5.15(+1.12%) |
May 24, 2024 | 457.12 | 460.91 | 460.91 | 460.91 | 0 | +3.79(+0.83%) |
May 23, 2024 | 463.53 | 462.59 | 451.85 | 457.12 | 0 | -8.62(-1.85%) |
May 22, 2024 | 485.03 | 475.80 | 462.09 | 465.74 | 0 | -19.29(-3.98%) |
May 21, 2024 | 492.28 | 493.88 | 480.86 | 485.03 | 0 | -7.25(-1.47%) |
May 20, 2024 | 480.33 | 495.64 | 481.01 | 492.28 | 0 | +11.95(+2.49%) |
May 17, 2024 | 451.26 | 487.09 | 471.21 | 480.33 | 0 | +29.07(+6.44%) |
May 16, 2024 | 444.18 | 459.06 | 443.75 | 451.26 | 0 | +7.08(+1.59%) |
May 15, 2024 | 434.74 | 445.59 | 434.51 | 444.18 | 0 | +9.44(+2.17%) |
May 14, 2024 | 438.39 | 440.79 | 433.25 | 434.74 | 0 | -3.65(-0.83%) |
May 13, 2024 | 432.38 | 439.19 | 433.59 | 438.39 | 0 | +6.31(+1.46%) |
May 10, 2024 | 433.94 | 436.61 | 429.99 | 432.08 | 0 | -1.56(-0.36%) |
May 09, 2024 | 430.14 | 434.37 | 425.00 | 433.64 | 0 | +3.81(+0.89%) |
May 08, 2024 | 438.30 | 431.42 | 422.97 | 429.83 | 0 | -8.16(-1.86%) |
May 07, 2024 | 437.88 | 439.09 | 431.44 | 437.99 | 0 | +0.43(+0.10%) |
May 06, 2024 | 437.56 | 437.56 | 437.56 | 437.56 | 0 | +0.00(+0.00%) |
May 03, 2024 | 424.24 | 438.80 | 428.74 | 437.56 | 0 | +13.32(+3.14%) |
May 02, 2024 | 429.65 | 429.10 | 421.45 | 424.24 | 0 | -5.41(-1.26%) |