Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 355.53 | 361.12 | 353.95 | 358.73 | 1,196,735 | +3.95(+1.11%) |
Jul 26, 2024 | 356.00 | 356.09 | 351.18 | 354.78 | 1,215,942 | +1.99(+0.56%) |
Jul 25, 2024 | 343.94 | 356.30 | 343.94 | 352.79 | 2,152,107 | +8.85(+2.57%) |
Jul 24, 2024 | 344.20 | 344.95 | 337.16 | 343.94 | 1,974,602 | +3.77(+1.11%) |
Jul 23, 2024 | 346.50 | 346.00 | 334.38 | 340.17 | 2,767,072 | +14.79(+4.55%) |
Jul 22, 2024 | 323.18 | 331.04 | 320.30 | 325.38 | 1,571,664 | +3.22(+1.00%) |
Jul 19, 2024 | 324.21 | 325.97 | 321.64 | 322.16 | 1,239,847 | +0.43(+0.13%) |
Jul 18, 2024 | 322.53 | 327.64 | 319.23 | 321.73 | 1,544,998 | -1.25(-0.39%) |
Jul 17, 2024 | 317.90 | 330.84 | 317.43 | 322.98 | 1,976,733 | +4.07(+1.28%) |
Jul 16, 2024 | 318.81 | 322.03 | 314.29 | 318.91 | 1,853,116 | +1.93(+0.61%) |
Jul 15, 2024 | 314.80 | 322.37 | 313.82 | 316.98 | 1,693,552 | -7.34(-2.26%) |
Jul 12, 2024 | 318.79 | 326.04 | 317.19 | 324.32 | 1,237,281 | +6.81(+2.14%) |
Jul 11, 2024 | 316.12 | 320.00 | 312.67 | 317.51 | 1,674,687 | +2.16(+0.68%) |
Jul 10, 2024 | 319.37 | 319.37 | 312.64 | 315.35 | 1,433,185 | -1.56(-0.49%) |
Jul 09, 2024 | 316.76 | 320.17 | 314.66 | 316.91 | 1,202,959 | +0.70(+0.22%) |
Jul 08, 2024 | 321.07 | 321.29 | 313.24 | 316.21 | 1,378,093 | -4.09(-1.28%) |
Jul 05, 2024 | 325.47 | 326.01 | 316.42 | 320.30 | 942,727 | -6.25(-1.91%) |
Jul 03, 2024 | 318.70 | 326.55 | 317.07 | 326.55 | 945,052 | +6.85(+2.14%) |
Jul 02, 2024 | 317.47 | 321.17 | 314.45 | 319.70 | 1,588,902 | +4.58(+1.45%) |
Jul 01, 2024 | 321.13 | 324.93 | 313.38 | 315.12 | 2,399,986 | -6.16(-1.92%) |
Jun 28, 2024 | 341.61 | 344.20 | 319.34 | 321.28 | 4,016,853 | -22.01(-6.41%) |
Jun 27, 2024 | 339.73 | 343.73 | 337.02 | 343.29 | 913,990 | +2.81(+0.83%) |
Jun 26, 2024 | 339.58 | 341.01 | 337.49 | 340.48 | 837,495 | +0.03(+0.01%) |
Jun 25, 2024 | 342.00 | 342.26 | 337.24 | 340.45 | 788,285 | -0.92(-0.27%) |
Jun 24, 2024 | 340.86 | 342.72 | 338.68 | 341.37 | 845,503 | +2.45(+0.72%) |
Jun 21, 2024 | 339.62 | 340.97 | 337.29 | 338.92 | 2,066,006 | +0.55(+0.16%) |
Jun 20, 2024 | 338.58 | 340.13 | 335.37 | 338.37 | 1,007,911 | -2.27(-0.67%) |
Jun 18, 2024 | 335.16 | 341.63 | 334.67 | 340.64 | 737,591 | +5.17(+1.54%) |
Jun 17, 2024 | 335.85 | 337.78 | 332.19 | 335.47 | 931,099 | -2.00(-0.59%) |
Jun 14, 2024 | 337.68 | 338.41 | 332.56 | 337.47 | 747,441 | -2.77(-0.81%) |
Jun 13, 2024 | 339.77 | 340.44 | 335.40 | 340.24 | 655,484 | +0.09(+0.03%) |
Jun 12, 2024 | 339.93 | 342.87 | 338.08 | 340.15 | 796,254 | +4.49(+1.34%) |
Jun 11, 2024 | 339.24 | 339.73 | 334.42 | 335.66 | 784,881 | -4.94(-1.45%) |
Jun 10, 2024 | 334.70 | 341.62 | 333.02 | 340.60 | 1,178,796 | +3.81(+1.13%) |
Jun 07, 2024 | 334.50 | 337.55 | 332.14 | 336.79 | 910,044 | +0.62(+0.18%) |
Jun 06, 2024 | 335.49 | 338.33 | 333.30 | 336.17 | 929,518 | -0.09(-0.03%) |
Jun 05, 2024 | 334.08 | 336.97 | 331.02 | 336.26 | 648,640 | +4.90(+1.48%) |
Jun 04, 2024 | 330.83 | 333.04 | 327.49 | 331.36 | 730,374 | -0.70(-0.21%) |
Jun 03, 2024 | 336.61 | 339.34 | 326.91 | 332.06 | 1,111,194 | -7.04(-2.07%) |
May 31, 2024 | 334.44 | 339.31 | 331.26 | 339.09 | 2,054,287 | +4.64(+1.39%) |
May 30, 2024 | 327.17 | 336.28 | 326.21 | 334.45 | 1,588,575 | +9.95(+3.07%) |
May 29, 2024 | 315.89 | 331.37 | 314.59 | 324.50 | 1,790,036 | +6.46(+2.03%) |
May 28, 2024 | 317.51 | 318.16 | 315.07 | 318.04 | 854,105 | -0.04(-0.01%) |
May 24, 2024 | 316.98 | 318.92 | 315.98 | 318.08 | 815,881 | +3.37(+1.07%) |
May 23, 2024 | 318.18 | 318.98 | 312.53 | 314.71 | 902,440 | -3.08(-0.97%) |
May 22, 2024 | 319.43 | 321.89 | 316.95 | 317.79 | 679,643 | -2.70(-0.84%) |
May 21, 2024 | 324.43 | 324.44 | 317.36 | 320.50 | 840,243 | -3.92(-1.21%) |
May 20, 2024 | 323.39 | 324.68 | 320.86 | 324.42 | 727,346 | +2.19(+0.68%) |
May 17, 2024 | 322.97 | 323.55 | 319.37 | 322.24 | 740,617 | +0.15(+0.05%) |
May 16, 2024 | 324.66 | 327.31 | 322.05 | 322.08 | 695,794 | -4.24(-1.30%) |
May 15, 2024 | 321.21 | 326.64 | 321.21 | 326.33 | 779,724 | +6.45(+2.02%) |
May 14, 2024 | 317.43 | 321.56 | 315.83 | 319.88 | 978,173 | +3.31(+1.05%) |
May 13, 2024 | 324.58 | 326.02 | 315.33 | 316.57 | 1,319,095 | -9.45(-2.90%) |
May 10, 2024 | 322.26 | 327.14 | 321.58 | 326.02 | 1,032,863 | +4.75(+1.48%) |
May 09, 2024 | 309.05 | 321.53 | 309.03 | 321.27 | 1,150,051 | +12.45(+4.03%) |
May 08, 2024 | 313.60 | 313.60 | 306.69 | 308.82 | 1,028,957 | -5.02(-1.60%) |
May 07, 2024 | 311.52 | 314.02 | 309.21 | 313.84 | 1,180,790 | +4.38(+1.42%) |
May 06, 2024 | 308.67 | 310.39 | 307.23 | 309.46 | 752,652 | +2.30(+0.75%) |
May 03, 2024 | 311.40 | 313.96 | 306.70 | 307.16 | 1,046,962 | -1.08(-0.35%) |
May 02, 2024 | 311.40 | 311.40 | 306.49 | 308.24 | 870,415 | -0.60(-0.19%) |