Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 586.56 | 587.96 | 578.10 | 580.13 | 562,157 | +1.70(+0.29%) |
Jul 18, 2024 | 581.00 | 585.36 | 577.52 | 578.43 | 788,203 | -3.63(-0.62%) |
Jul 17, 2024 | 585.97 | 587.09 | 579.83 | 582.06 | 741,914 | -1.89(-0.32%) |
Jul 16, 2024 | 578.84 | 584.15 | 578.84 | 583.95 | 702,976 | +5.69(+0.98%) |
Jul 15, 2024 | 580.27 | 587.08 | 577.65 | 578.26 | 860,190 | +1.60(+0.28%) |
Jul 12, 2024 | 576.05 | 582.27 | 573.69 | 576.66 | 594,438 | +1.43(+0.25%) |
Jul 11, 2024 | 581.48 | 586.41 | 571.01 | 575.23 | 1,192,326 | -11.59(-1.98%) |
Jul 10, 2024 | 586.81 | 588.38 | 584.83 | 586.82 | 398,607 | +0.01(+0.00%) |
Jul 09, 2024 | 591.45 | 592.79 | 585.93 | 586.81 | 530,578 | -2.72(-0.46%) |
Jul 08, 2024 | 587.54 | 591.81 | 587.54 | 589.53 | 420,909 | +1.77(+0.30%) |
Jul 05, 2024 | 582.51 | 587.90 | 579.23 | 587.76 | 457,304 | +4.41(+0.76%) |
Jul 03, 2024 | 580.92 | 584.89 | 578.72 | 583.35 | 313,914 | -1.48(-0.25%) |
Jul 02, 2024 | 585.74 | 586.13 | 575.55 | 584.83 | 554,382 | -1.51(-0.26%) |
Jul 01, 2024 | 586.42 | 594.04 | 582.94 | 586.34 | 768,412 | +2.30(+0.39%) |
Jun 28, 2024 | 592.82 | 592.82 | 582.33 | 584.04 | 1,240,775 | -9.16(-1.54%) |
Jun 27, 2024 | 599.58 | 600.21 | 583.68 | 593.20 | 812,200 | -6.36(-1.06%) |
Jun 26, 2024 | 602.96 | 606.96 | 596.20 | 599.56 | 814,070 | -4.86(-0.80%) |
Jun 25, 2024 | 612.17 | 612.17 | 604.37 | 604.42 | 584,258 | -3.39(-0.56%) |
Jun 24, 2024 | 605.82 | 609.57 | 604.56 | 607.81 | 566,986 | +4.73(+0.78%) |
Jun 21, 2024 | 604.85 | 606.32 | 600.89 | 603.08 | 1,169,817 | -0.16(-0.03%) |
Jun 20, 2024 | 603.01 | 605.33 | 600.25 | 603.24 | 531,597 | +0.31(+0.05%) |
Jun 18, 2024 | 598.07 | 604.14 | 595.47 | 602.93 | 462,426 | +5.48(+0.92%) |
Jun 17, 2024 | 590.83 | 598.75 | 589.00 | 597.45 | 529,873 | +7.50(+1.27%) |
Jun 14, 2024 | 591.59 | 592.33 | 585.96 | 589.95 | 728,171 | -1.12(-0.19%) |
Jun 13, 2024 | 584.18 | 592.40 | 579.00 | 591.07 | 528,704 | +6.28(+1.07%) |
Jun 12, 2024 | 590.00 | 590.00 | 575.02 | 584.79 | 603,422 | -6.50(-1.10%) |
Jun 11, 2024 | 591.28 | 591.31 | 584.41 | 591.29 | 445,873 | +0.01(+0.00%) |
Jun 10, 2024 | 586.54 | 592.12 | 583.40 | 591.28 | 524,118 | +4.38(+0.75%) |
Jun 07, 2024 | 590.54 | 591.80 | 584.23 | 586.90 | 541,804 | +0.79(+0.13%) |
Jun 06, 2024 | 580.00 | 587.23 | 578.30 | 586.11 | 495,519 | +6.51(+1.12%) |
Jun 05, 2024 | 574.41 | 579.83 | 573.05 | 579.60 | 480,954 | +5.87(+1.02%) |
Jun 04, 2024 | 571.50 | 574.70 | 569.27 | 573.73 | 488,634 | +0.57(+0.10%) |
Jun 03, 2024 | 565.78 | 574.51 | 565.78 | 573.16 | 1,055,915 | +4.19(+0.74%) |
May 31, 2024 | 560.38 | 569.97 | 558.33 | 568.97 | 1,166,706 | +8.62(+1.54%) |
May 30, 2024 | 558.62 | 564.32 | 557.79 | 560.35 | 599,847 | +2.07(+0.37%) |
May 29, 2024 | 549.40 | 559.48 | 547.19 | 558.28 | 1,038,590 | +9.62(+1.75%) |
May 28, 2024 | 556.79 | 557.07 | 546.41 | 548.66 | 1,146,067 | -11.46(-2.05%) |
May 24, 2024 | 558.73 | 563.25 | 557.48 | 560.12 | 512,911 | +2.70(+0.48%) |
May 23, 2024 | 557.48 | 563.60 | 557.17 | 557.42 | 695,948 | +0.65(+0.12%) |
May 22, 2024 | 550.85 | 560.07 | 548.21 | 556.77 | 744,735 | +4.98(+0.90%) |
May 21, 2024 | 563.65 | 564.38 | 551.58 | 551.79 | 877,804 | -11.60(-2.06%) |
May 20, 2024 | 564.38 | 565.54 | 557.59 | 563.39 | 577,077 | -0.52(-0.09%) |
May 17, 2024 | 558.84 | 564.25 | 557.32 | 563.91 | 576,317 | +8.75(+1.58%) |
May 16, 2024 | 552.57 | 557.81 | 551.98 | 555.15 | 759,382 | +4.19(+0.76%) |
May 15, 2024 | 548.13 | 555.02 | 548.13 | 550.96 | 540,210 | -0.02(-0.00%) |
May 14, 2024 | 554.00 | 556.13 | 549.23 | 550.98 | 626,662 | -3.03(-0.55%) |
May 13, 2024 | 558.09 | 562.75 | 552.98 | 554.01 | 684,091 | -5.30(-0.95%) |
May 10, 2024 | 555.66 | 559.88 | 555.52 | 559.30 | 637,596 | +4.79(+0.86%) |
May 09, 2024 | 543.30 | 555.85 | 543.30 | 554.52 | 978,421 | +11.50(+2.12%) |
May 08, 2024 | 551.71 | 565.39 | 538.03 | 543.02 | 1,380,117 | -2.14(-0.39%) |
May 07, 2024 | 532.97 | 546.03 | 532.93 | 545.16 | 984,998 | +12.33(+2.31%) |
May 06, 2024 | 530.66 | 534.05 | 530.22 | 532.83 | 643,363 | +4.54(+0.86%) |
May 03, 2024 | 529.42 | 529.42 | 519.92 | 528.28 | 867,926 | -1.41(-0.27%) |
May 02, 2024 | 529.07 | 533.22 | 524.32 | 529.69 | 824,233 | -0.83(-0.16%) |