Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 327.00 | 334.07 | 325.34 | 331.67 | 1,679,979 | +4.23(+1.29%) |
Jul 25, 2024 | 339.49 | 344.14 | 326.87 | 327.44 | 1,695,438 | -12.98(-3.81%) |
Jul 24, 2024 | 342.13 | 342.65 | 337.92 | 340.42 | 1,481,994 | -1.31(-0.38%) |
Jul 23, 2024 | 342.83 | 346.07 | 340.79 | 341.73 | 1,245,347 | -0.66(-0.19%) |
Jul 22, 2024 | 342.12 | 344.19 | 339.38 | 342.39 | 1,136,560 | +1.44(+0.42%) |
Jul 19, 2024 | 333.37 | 341.39 | 331.97 | 340.95 | 2,421,858 | +9.72(+2.93%) |
Jul 18, 2024 | 330.94 | 337.08 | 330.17 | 331.23 | 920,417 | -3.41(-1.02%) |
Jul 17, 2024 | 332.81 | 344.49 | 331.27 | 334.64 | 1,246,311 | +1.21(+0.36%) |
Jul 16, 2024 | 328.90 | 333.76 | 328.01 | 333.43 | 1,336,433 | +4.87(+1.48%) |
Jul 15, 2024 | 338.53 | 338.58 | 327.82 | 328.56 | 1,363,381 | -10.81(-3.19%) |
Jul 12, 2024 | 338.07 | 340.99 | 336.20 | 339.37 | 835,720 | +1.28(+0.38%) |
Jul 11, 2024 | 336.92 | 339.92 | 336.56 | 338.09 | 852,739 | +0.75(+0.22%) |
Jul 10, 2024 | 336.20 | 337.39 | 333.75 | 337.34 | 729,567 | +1.77(+0.53%) |
Jul 09, 2024 | 335.28 | 336.66 | 332.79 | 335.57 | 789,569 | +1.46(+0.44%) |
Jul 08, 2024 | 336.27 | 337.21 | 333.50 | 334.11 | 585,987 | -3.14(-0.93%) |
Jul 05, 2024 | 334.23 | 337.34 | 330.20 | 337.25 | 1,007,930 | +5.23(+1.58%) |
Jul 03, 2024 | 334.00 | 334.71 | 331.76 | 332.02 | 522,402 | -2.28(-0.68%) |
Jul 02, 2024 | 335.41 | 337.69 | 332.01 | 334.30 | 844,128 | -2.20(-0.65%) |
Jul 01, 2024 | 341.20 | 344.94 | 335.49 | 336.50 | 778,898 | -3.75(-1.10%) |
Jun 28, 2024 | 341.00 | 342.76 | 338.08 | 340.25 | 1,894,421 | +0.51(+0.15%) |
Jun 27, 2024 | 340.57 | 342.95 | 338.65 | 339.74 | 725,469 | +0.03(+0.01%) |
Jun 26, 2024 | 337.37 | 340.97 | 335.33 | 339.71 | 1,143,079 | +0.96(+0.28%) |
Jun 25, 2024 | 339.02 | 339.96 | 335.48 | 338.75 | 894,496 | +0.48(+0.14%) |
Jun 24, 2024 | 342.13 | 345.02 | 338.22 | 338.27 | 1,043,296 | -3.56(-1.04%) |
Jun 21, 2024 | 342.47 | 342.47 | 338.61 | 341.83 | 1,850,383 | +1.29(+0.38%) |
Jun 20, 2024 | 347.32 | 348.18 | 339.87 | 340.55 | 1,674,332 | -7.30(-2.10%) |
Jun 18, 2024 | 344.19 | 348.11 | 343.65 | 347.85 | 841,587 | +3.96(+1.15%) |
Jun 17, 2024 | 342.40 | 344.39 | 340.94 | 343.89 | 817,769 | -0.28(-0.08%) |
Jun 14, 2024 | 342.81 | 344.26 | 340.21 | 344.17 | 748,288 | +1.96(+0.57%) |
Jun 13, 2024 | 344.42 | 346.53 | 340.92 | 342.21 | 941,404 | -3.38(-0.98%) |
Jun 12, 2024 | 347.26 | 349.11 | 344.31 | 345.60 | 837,042 | +0.01(+0.00%) |
Jun 11, 2024 | 347.10 | 347.61 | 340.25 | 345.59 | 1,131,690 | -1.77(-0.51%) |
Jun 10, 2024 | 347.27 | 347.85 | 343.95 | 347.35 | 900,457 | -1.16(-0.33%) |
Jun 07, 2024 | 349.00 | 350.74 | 347.40 | 348.51 | 849,233 | -0.30(-0.09%) |
Jun 06, 2024 | 345.63 | 349.12 | 343.71 | 348.81 | 1,052,863 | +3.63(+1.05%) |
Jun 05, 2024 | 341.20 | 346.10 | 340.71 | 345.18 | 1,124,200 | +3.98(+1.17%) |
Jun 04, 2024 | 338.20 | 343.02 | 337.74 | 341.20 | 1,733,979 | +2.60(+0.77%) |
Jun 03, 2024 | 338.58 | 340.34 | 336.09 | 338.59 | 1,221,168 | -1.70(-0.50%) |
May 31, 2024 | 339.72 | 341.43 | 336.56 | 340.29 | 2,181,546 | +0.57(+0.17%) |
May 30, 2024 | 339.74 | 341.75 | 338.12 | 339.72 | 1,350,432 | -0.62(-0.18%) |
May 29, 2024 | 335.90 | 344.05 | 335.41 | 340.34 | 1,923,418 | +1.83(+0.54%) |
May 28, 2024 | 336.21 | 339.09 | 334.98 | 338.51 | 1,876,845 | +3.76(+1.12%) |
May 24, 2024 | 329.91 | 336.06 | 329.91 | 334.75 | 1,233,470 | +5.41(+1.64%) |
May 23, 2024 | 334.00 | 334.82 | 329.10 | 329.34 | 945,697 | -5.29(-1.58%) |
May 22, 2024 | 332.79 | 335.47 | 331.68 | 334.63 | 1,615,250 | +4.90(+1.49%) |
May 21, 2024 | 329.57 | 330.65 | 327.81 | 329.73 | 1,259,440 | +0.78(+0.24%) |
May 20, 2024 | 334.16 | 334.54 | 328.44 | 328.95 | 1,220,699 | -4.94(-1.48%) |
May 17, 2024 | 333.81 | 334.19 | 329.68 | 333.89 | 942,689 | +0.70(+0.21%) |
May 16, 2024 | 331.22 | 334.21 | 330.57 | 333.19 | 1,171,241 | +1.99(+0.60%) |
May 15, 2024 | 325.14 | 331.44 | 323.54 | 331.21 | 1,993,863 | +7.67(+2.37%) |
May 14, 2024 | 323.33 | 325.26 | 321.74 | 323.54 | 1,716,620 | -0.26(-0.08%) |
May 13, 2024 | 330.54 | 330.54 | 322.75 | 323.80 | 1,613,378 | -6.00(-1.82%) |
May 10, 2024 | 331.02 | 332.03 | 329.37 | 329.80 | 1,311,005 | -0.28(-0.08%) |
May 09, 2024 | 329.63 | 331.96 | 328.52 | 330.08 | 982,713 | +1.58(+0.48%) |
May 08, 2024 | 331.16 | 334.61 | 326.83 | 328.51 | 1,216,910 | -2.85(-0.86%) |
May 07, 2024 | 327.16 | 331.61 | 325.86 | 331.36 | 1,334,372 | +6.62(+2.04%) |
May 06, 2024 | 329.52 | 330.22 | 323.83 | 324.74 | 1,726,301 | -2.94(-0.90%) |
May 03, 2024 | 327.88 | 330.98 | 325.93 | 327.68 | 1,593,167 | +1.81(+0.56%) |
May 02, 2024 | 330.90 | 330.90 | 321.75 | 325.86 | 1,851,343 | -1.49(-0.45%) |