Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 499.98 | 0 | +0.38(+0.08%) | |||
Jul 05, 2024 | 499.50 | 499.73 | 499.50 | 499.60 | 25,862 | +0.30(+0.06%) |
Jul 03, 2024 | 498.00 | 499.45 | 496.75 | 499.30 | 101,765 | +2.30(+0.46%) |
Jul 02, 2024 | 496.85 | 497.35 | 496.85 | 497.00 | 23,106 | +0.14(+0.03%) |
Jul 01, 2024 | 497.08 | 497.23 | 496.81 | 496.86 | 22,870 | -0.08(-0.02%) |
Jun 28, 2024 | 497.71 | 497.71 | 496.51 | 496.94 | 22,674 | -0.99(-0.20%) |
Jun 27, 2024 | 498.99 | 498.99 | 496.50 | 497.93 | 44,397 | +1.93(+0.39%) |
Jun 26, 2024 | 495.01 | 498.00 | 495.01 | 496.00 | 52,104 | +0.95(+0.19%) |
Jun 25, 2024 | 495.05 | 495.21 | 495.02 | 495.05 | 29,069 | -0.05(-0.01%) |
Jun 24, 2024 | 495.50 | 495.50 | 494.85 | 495.10 | 39,027 | -0.04(-0.01%) |
Jun 21, 2024 | 495.50 | 496.00 | 494.25 | 495.14 | 84,566 | +2.48(+0.50%) |
Jun 20, 2024 | 491.00 | 492.91 | 491.00 | 492.66 | 25,630 | +1.65(+0.34%) |
Jun 18, 2024 | 491.00 | 491.21 | 490.05 | 491.01 | 10,535 | +0.98(+0.20%) |
Jun 17, 2024 | 490.05 | 491.12 | 490.03 | 490.03 | 11,694 | +0.02(+0.00%) |
Jun 14, 2024 | 491.67 | 491.80 | 490.00 | 490.01 | 52,377 | -1.30(-0.26%) |
Jun 13, 2024 | 491.80 | 492.01 | 490.21 | 491.31 | 37,551 | -0.57(-0.12%) |
Jun 12, 2024 | 492.17 | 492.80 | 491.88 | 491.88 | 25,142 | +0.08(+0.02%) |
Jun 11, 2024 | 491.98 | 492.00 | 491.50 | 491.80 | 21,110 | -0.42(-0.09%) |
Jun 10, 2024 | 492.92 | 493.00 | 491.97 | 492.22 | 19,834 | -0.38(-0.08%) |
Jun 07, 2024 | 493.00 | 493.92 | 490.80 | 492.60 | 16,529 | -0.42(-0.09%) |
Jun 06, 2024 | 493.00 | 495.38 | 492.95 | 493.02 | 7,359 | +0.62(+0.13%) |
Jun 05, 2024 | 492.00 | 492.86 | 491.50 | 492.40 | 38,032 | +0.50(+0.10%) |
Jun 04, 2024 | 490.02 | 491.90 | 490.02 | 491.90 | 8,952 | +1.29(+0.26%) |
Jun 03, 2024 | 490.25 | 490.75 | 490.00 | 490.61 | 28,123 | +0.11(+0.02%) |
May 31, 2024 | 490.00 | 490.50 | 490.00 | 490.50 | 14,171 | +0.98(+0.20%) |
May 30, 2024 | 489.73 | 489.75 | 489.05 | 489.52 | 6,325 | +0.42(+0.09%) |
May 29, 2024 | 488.02 | 489.62 | 488.02 | 489.10 | 13,249 | +0.09(+0.02%) |
May 28, 2024 | 488.25 | 489.40 | 488.11 | 489.01 | 10,041 | +0.90(+0.18%) |
May 24, 2024 | 489.46 | 489.46 | 487.42 | 488.11 | 11,634 | +0.11(+0.02%) |
May 23, 2024 | 488.38 | 488.38 | 487.60 | 488.00 | 27,427 | -0.18(-0.04%) |
May 22, 2024 | 488.02 | 488.62 | 488.01 | 488.18 | 14,589 | -0.44(-0.09%) |
May 21, 2024 | 488.01 | 489.25 | 488.00 | 488.62 | 16,228 | +0.51(+0.10%) |
May 20, 2024 | 488.05 | 488.99 | 488.05 | 488.11 | 18,108 | +0.10(+0.02%) |
May 17, 2024 | 490.47 | 490.47 | 487.75 | 488.01 | 42,472 | -3.22(-0.66%) |
May 16, 2024 | 492.40 | 492.40 | 488.67 | 491.23 | 13,620 | -0.06(-0.01%) |
May 15, 2024 | 490.50 | 491.29 | 490.50 | 491.29 | 7,046 | +0.49(+0.10%) |
May 14, 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 4,042 | +0.18(+0.04%) |
May 13, 2024 | 490.00 | 491.57 | 490.00 | 490.62 | 9,512 | -0.03(-0.01%) |
May 10, 2024 | 490.50 | 490.65 | 489.50 | 490.65 | 8,729 | -0.18(-0.04%) |
May 09, 2024 | 491.00 | 491.17 | 489.50 | 490.83 | 32,413 | +0.64(+0.13%) |
May 08, 2024 | 490.11 | 490.32 | 489.19 | 490.19 | 19,249 | +0.64(+0.13%) |
May 07, 2024 | 489.00 | 490.50 | 488.31 | 489.55 | 24,496 | -0.25(-0.05%) |
May 06, 2024 | 488.50 | 489.80 | 487.50 | 489.80 | 15,757 | +1.32(+0.27%) |
May 03, 2024 | 489.07 | 489.54 | 488.20 | 488.48 | 30,050 | -0.42(-0.09%) |
May 02, 2024 | 488.98 | 489.22 | 488.20 | 488.90 | 23,055 | +0.70(+0.14%) |