Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 319.81 | 332.29 | 319.25 | 328.40 | 799,694 | +11.04(+3.48%) |
Jul 11, 2024 | 303.79 | 320.36 | 303.79 | 317.36 | 714,211 | +18.49(+6.19%) |
Jul 10, 2024 | 298.84 | 299.69 | 294.46 | 298.87 | 585,832 | +2.70(+0.91%) |
Jul 09, 2024 | 303.73 | 307.01 | 293.51 | 296.17 | 520,848 | -8.31(-2.73%) |
Jul 08, 2024 | 300.03 | 305.50 | 299.91 | 304.48 | 430,693 | +4.70(+1.57%) |
Jul 05, 2024 | 301.09 | 302.00 | 298.10 | 299.78 | 324,827 | -1.31(-0.44%) |
Jul 03, 2024 | 300.95 | 303.48 | 298.07 | 301.09 | 315,982 | -0.31(-0.10%) |
Jul 02, 2024 | 308.69 | 308.69 | 300.49 | 301.40 | 351,520 | -6.29(-2.04%) |
Jul 01, 2024 | 307.33 | 310.21 | 304.73 | 307.69 | 472,340 | +0.36(+0.12%) |
Jun 28, 2024 | 308.85 | 312.29 | 306.05 | 307.33 | 795,705 | -0.24(-0.08%) |
Jun 27, 2024 | 310.56 | 311.08 | 306.09 | 307.57 | 582,812 | -4.71(-1.51%) |
Jun 26, 2024 | 307.09 | 314.06 | 306.03 | 312.28 | 463,834 | +1.54(+0.50%) |
Jun 25, 2024 | 299.24 | 320.00 | 299.24 | 310.74 | 1,978,241 | -27.17(-8.04%) |
Jun 24, 2024 | 338.50 | 340.84 | 334.16 | 337.91 | 562,291 | -0.01(-0.00%) |
Jun 21, 2024 | 334.00 | 338.16 | 329.76 | 337.92 | 772,508 | +4.43(+1.33%) |
Jun 20, 2024 | 337.41 | 337.41 | 331.31 | 333.49 | 446,129 | -4.40(-1.30%) |
Jun 18, 2024 | 340.83 | 343.00 | 337.47 | 337.89 | 312,739 | -5.29(-1.54%) |
Jun 17, 2024 | 338.63 | 343.99 | 338.63 | 343.18 | 324,955 | +1.87(+0.55%) |
Jun 14, 2024 | 340.56 | 343.60 | 336.86 | 341.31 | 224,397 | -1.69(-0.49%) |
Jun 13, 2024 | 346.29 | 346.29 | 337.05 | 343.00 | 276,918 | -3.73(-1.08%) |
Jun 12, 2024 | 350.79 | 361.30 | 341.87 | 346.73 | 494,974 | +4.12(+1.20%) |
Jun 11, 2024 | 342.05 | 346.15 | 338.85 | 342.61 | 279,722 | +0.21(+0.06%) |
Jun 10, 2024 | 338.09 | 343.43 | 337.60 | 342.40 | 273,186 | +1.54(+0.45%) |
Jun 07, 2024 | 343.21 | 344.66 | 339.82 | 340.86 | 327,578 | -6.12(-1.76%) |
Jun 06, 2024 | 355.10 | 357.03 | 346.53 | 346.98 | 296,257 | -9.02(-2.53%) |
Jun 05, 2024 | 356.07 | 358.93 | 352.10 | 356.00 | 205,043 | +1.91(+0.54%) |
Jun 04, 2024 | 358.28 | 358.28 | 351.97 | 354.09 | 251,650 | -7.04(-1.95%) |
Jun 03, 2024 | 364.29 | 364.69 | 355.16 | 361.13 | 247,942 | -2.42(-0.67%) |
May 31, 2024 | 356.82 | 364.04 | 354.70 | 363.55 | 383,680 | +7.42(+2.08%) |
May 30, 2024 | 351.69 | 359.32 | 351.55 | 356.13 | 504,203 | +4.99(+1.42%) |
May 29, 2024 | 354.98 | 357.34 | 350.71 | 351.14 | 454,228 | -6.51(-1.82%) |
May 28, 2024 | 363.73 | 366.10 | 355.07 | 357.65 | 325,894 | -4.81(-1.33%) |
May 24, 2024 | 366.48 | 367.69 | 362.14 | 362.46 | 243,351 | -2.63(-0.72%) |
May 23, 2024 | 367.54 | 367.54 | 357.54 | 365.09 | 382,347 | -2.51(-0.68%) |
May 22, 2024 | 371.72 | 374.98 | 365.77 | 367.60 | 304,878 | -3.54(-0.95%) |
May 21, 2024 | 368.29 | 371.50 | 363.47 | 371.14 | 226,279 | +2.85(+0.77%) |
May 20, 2024 | 366.71 | 370.96 | 365.47 | 368.29 | 204,647 | +1.39(+0.38%) |
May 17, 2024 | 369.62 | 369.99 | 364.03 | 366.90 | 220,841 | -2.33(-0.63%) |
May 16, 2024 | 382.42 | 382.42 | 369.21 | 369.23 | 336,133 | -13.84(-3.61%) |
May 15, 2024 | 377.49 | 383.89 | 374.74 | 383.07 | 315,145 | +6.77(+1.80%) |
May 14, 2024 | 376.48 | 377.32 | 373.24 | 376.30 | 228,957 | +4.40(+1.18%) |
May 13, 2024 | 376.56 | 377.42 | 370.87 | 371.90 | 232,066 | -1.12(-0.30%) |
May 10, 2024 | 371.12 | 376.06 | 368.88 | 373.02 | 256,660 | +1.21(+0.32%) |
May 09, 2024 | 364.27 | 372.27 | 363.38 | 371.81 | 210,748 | +7.16(+1.96%) |
May 08, 2024 | 368.50 | 368.94 | 360.48 | 364.66 | 272,958 | -6.84(-1.84%) |
May 07, 2024 | 371.39 | 375.92 | 370.82 | 371.50 | 310,594 | +1.90(+0.52%) |
May 06, 2024 | 365.98 | 370.06 | 362.72 | 369.59 | 341,397 | +6.10(+1.68%) |
May 03, 2024 | 365.43 | 370.13 | 363.11 | 363.49 | 431,405 | +4.53(+1.26%) |
May 02, 2024 | 364.25 | 366.83 | 356.47 | 358.96 | 369,987 | +0.40(+0.11%) |