Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 328.91 | 331.73 | 326.49 | 329.16 | 300,407 | +0.49(+0.15%) |
Jul 18, 2024 | 332.17 | 335.61 | 328.32 | 328.67 | 510,114 | -2.77(-0.84%) |
Jul 17, 2024 | 328.62 | 339.56 | 327.54 | 331.44 | 635,257 | +3.25(+0.99%) |
Jul 16, 2024 | 328.89 | 330.43 | 326.28 | 328.19 | 367,087 | +0.93(+0.28%) |
Jul 15, 2024 | 321.87 | 328.91 | 321.87 | 327.26 | 405,137 | +5.88(+1.83%) |
Jul 12, 2024 | 325.90 | 330.00 | 321.18 | 321.38 | 510,092 | -2.50(-0.77%) |
Jul 11, 2024 | 329.18 | 330.00 | 323.40 | 323.88 | 596,513 | -5.37(-1.63%) |
Jul 10, 2024 | 322.65 | 329.93 | 322.65 | 329.25 | 438,786 | +6.60(+2.05%) |
Jul 09, 2024 | 316.70 | 326.46 | 315.38 | 322.65 | 651,827 | +5.76(+1.82%) |
Jul 08, 2024 | 316.56 | 319.19 | 312.73 | 316.89 | 351,724 | +2.33(+0.74%) |
Jul 05, 2024 | 312.65 | 314.85 | 311.45 | 314.56 | 460,578 | +3.52(+1.13%) |
Jul 03, 2024 | 318.00 | 318.00 | 309.04 | 311.04 | 281,294 | -6.01(-1.90%) |
Jul 02, 2024 | 318.00 | 320.07 | 314.87 | 317.05 | 391,261 | -1.96(-0.61%) |
Jul 01, 2024 | 317.27 | 325.00 | 315.45 | 319.01 | 443,455 | +0.46(+0.14%) |
Jun 28, 2024 | 319.11 | 321.45 | 315.60 | 318.55 | 783,641 | +1.62(+0.51%) |
Jun 27, 2024 | 317.19 | 319.12 | 313.04 | 316.93 | 480,638 | -2.02(-0.63%) |
Jun 26, 2024 | 318.78 | 321.07 | 314.76 | 318.95 | 727,507 | -0.09(-0.03%) |
Jun 25, 2024 | 318.59 | 321.80 | 316.67 | 319.04 | 562,251 | +0.10(+0.03%) |
Jun 24, 2024 | 316.04 | 320.21 | 308.69 | 318.94 | 771,723 | +2.90(+0.92%) |
Jun 21, 2024 | 311.07 | 317.46 | 308.08 | 316.04 | 1,851,871 | +7.06(+2.28%) |
Jun 20, 2024 | 305.77 | 311.30 | 302.71 | 308.98 | 707,130 | +2.94(+0.96%) |
Jun 18, 2024 | 298.02 | 306.78 | 297.30 | 306.04 | 856,671 | +8.98(+3.02%) |
Jun 17, 2024 | 286.92 | 297.70 | 285.27 | 297.06 | 749,002 | +9.00(+3.12%) |
Jun 14, 2024 | 285.83 | 288.83 | 285.72 | 288.06 | 406,567 | +0.47(+0.16%) |
Jun 13, 2024 | 280.29 | 288.35 | 279.31 | 287.59 | 484,130 | +5.73(+2.03%) |
Jun 12, 2024 | 279.53 | 283.20 | 277.25 | 281.86 | 506,289 | +6.10(+2.21%) |
Jun 11, 2024 | 275.02 | 277.84 | 273.15 | 275.76 | 599,758 | +0.51(+0.19%) |
Jun 10, 2024 | 273.29 | 276.00 | 269.59 | 275.25 | 1,045,119 | +0.25(+0.09%) |
Jun 07, 2024 | 276.09 | 280.30 | 274.73 | 275.00 | 505,301 | -1.40(-0.51%) |
Jun 06, 2024 | 276.41 | 280.00 | 272.69 | 276.40 | 456,809 | -0.33(-0.12%) |
Jun 05, 2024 | 274.05 | 279.48 | 272.15 | 276.73 | 410,383 | +3.54(+1.30%) |
Jun 04, 2024 | 275.63 | 278.39 | 271.31 | 273.19 | 499,379 | -3.07(-1.11%) |
Jun 03, 2024 | 274.52 | 280.00 | 274.12 | 276.26 | 613,329 | +1.13(+0.41%) |
May 31, 2024 | 270.44 | 275.53 | 268.65 | 275.13 | 1,143,147 | +4.68(+1.73%) |
May 30, 2024 | 267.39 | 271.88 | 267.02 | 270.45 | 562,747 | +2.73(+1.02%) |
May 29, 2024 | 267.42 | 269.12 | 264.33 | 267.72 | 605,042 | -1.43(-0.53%) |
May 28, 2024 | 271.15 | 274.00 | 267.03 | 269.15 | 507,808 | -3.73(-1.37%) |
May 24, 2024 | 277.27 | 277.27 | 270.02 | 272.88 | 408,164 | -3.62(-1.31%) |
May 23, 2024 | 274.56 | 277.17 | 272.59 | 276.50 | 389,565 | +0.06(+0.02%) |
May 22, 2024 | 274.55 | 278.56 | 273.52 | 276.44 | 495,230 | +1.25(+0.45%) |
May 21, 2024 | 275.00 | 279.98 | 273.50 | 275.19 | 377,063 | +0.52(+0.19%) |
May 20, 2024 | 274.26 | 275.42 | 272.29 | 274.67 | 333,292 | +0.41(+0.15%) |
May 17, 2024 | 272.03 | 274.49 | 270.26 | 274.26 | 329,299 | +2.04(+0.75%) |
May 16, 2024 | 272.71 | 273.85 | 270.61 | 272.22 | 463,903 | -0.47(-0.17%) |
May 15, 2024 | 271.11 | 275.00 | 269.93 | 272.69 | 370,399 | +2.91(+1.08%) |
May 14, 2024 | 264.35 | 269.83 | 264.35 | 269.78 | 524,640 | +5.44(+2.06%) |
May 13, 2024 | 265.93 | 269.10 | 263.56 | 264.34 | 349,600 | +0.07(+0.03%) |
May 10, 2024 | 266.00 | 269.81 | 263.93 | 264.27 | 391,702 | -1.78(-0.67%) |
May 09, 2024 | 263.87 | 266.38 | 260.41 | 266.05 | 474,260 | +4.96(+1.90%) |
May 08, 2024 | 266.38 | 268.21 | 260.66 | 261.09 | 581,243 | -5.13(-1.93%) |
May 07, 2024 | 261.41 | 266.65 | 260.93 | 266.22 | 686,558 | +5.71(+2.19%) |
May 06, 2024 | 263.63 | 264.85 | 256.08 | 260.51 | 587,222 | -1.89(-0.72%) |
May 03, 2024 | 260.33 | 262.51 | 255.93 | 262.40 | 779,523 | +4.27(+1.65%) |
May 02, 2024 | 255.10 | 260.34 | 253.93 | 258.13 | 717,192 | +2.99(+1.17%) |