Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 475.56 | 476.22 | 462.71 | 468.20 | 750,298 | -2.54(-0.54%) |
Jul 18, 2024 | 489.03 | 490.00 | 468.04 | 470.74 | 748,271 | -25.73(-5.18%) |
Jul 17, 2024 | 497.81 | 516.96 | 491.77 | 496.47 | 627,659 | -3.05(-0.61%) |
Jul 16, 2024 | 484.03 | 502.32 | 483.93 | 499.52 | 795,405 | +16.82(+3.48%) |
Jul 15, 2024 | 490.80 | 491.36 | 481.40 | 482.70 | 418,149 | -10.04(-2.04%) |
Jul 12, 2024 | 490.88 | 500.23 | 488.34 | 492.74 | 351,816 | +4.96(+1.02%) |
Jul 11, 2024 | 486.18 | 494.69 | 486.18 | 487.78 | 409,404 | +4.39(+0.91%) |
Jul 10, 2024 | 478.53 | 483.70 | 470.96 | 483.39 | 328,159 | +5.50(+1.15%) |
Jul 09, 2024 | 482.73 | 483.00 | 476.83 | 477.89 | 292,475 | -5.84(-1.21%) |
Jul 08, 2024 | 486.46 | 487.32 | 481.53 | 483.73 | 224,962 | -2.27(-0.47%) |
Jul 05, 2024 | 476.26 | 488.89 | 475.31 | 486.00 | 381,823 | +8.51(+1.78%) |
Jul 03, 2024 | 475.91 | 479.77 | 472.67 | 477.49 | 297,174 | +0.26(+0.05%) |
Jul 02, 2024 | 477.27 | 480.81 | 473.08 | 477.23 | 414,097 | +0.83(+0.17%) |
Jul 01, 2024 | 486.44 | 490.70 | 474.45 | 476.40 | 435,980 | -10.80(-2.22%) |
Jun 28, 2024 | 493.76 | 496.25 | 484.93 | 487.20 | 863,807 | -6.76(-1.37%) |
Jun 27, 2024 | 487.44 | 494.16 | 485.18 | 493.96 | 350,185 | +5.35(+1.09%) |
Jun 26, 2024 | 489.42 | 492.72 | 486.92 | 488.61 | 394,943 | -2.47(-0.50%) |
Jun 25, 2024 | 493.49 | 495.35 | 487.44 | 491.08 | 718,318 | -0.41(-0.08%) |
Jun 24, 2024 | 494.40 | 496.35 | 487.90 | 491.49 | 703,870 | -4.24(-0.86%) |
Jun 21, 2024 | 497.72 | 500.61 | 490.00 | 495.73 | 1,221,995 | -0.23(-0.05%) |
Jun 20, 2024 | 502.13 | 502.13 | 493.78 | 495.96 | 752,938 | -7.64(-1.52%) |
Jun 18, 2024 | 501.08 | 504.76 | 497.88 | 503.60 | 621,866 | -0.73(-0.14%) |
Jun 17, 2024 | 500.16 | 504.94 | 495.54 | 504.33 | 509,809 | +0.33(+0.07%) |
Jun 14, 2024 | 504.13 | 508.90 | 500.52 | 504.00 | 386,651 | -2.12(-0.42%) |
Jun 13, 2024 | 511.13 | 512.70 | 488.73 | 506.12 | 463,046 | -8.16(-1.59%) |
Jun 12, 2024 | 512.00 | 521.52 | 509.47 | 514.28 | 414,196 | +8.08(+1.60%) |
Jun 11, 2024 | 506.54 | 508.02 | 501.52 | 506.20 | 348,756 | -2.06(-0.41%) |
Jun 10, 2024 | 492.74 | 511.92 | 492.74 | 508.26 | 564,890 | +10.75(+2.16%) |
Jun 07, 2024 | 494.44 | 501.19 | 493.20 | 497.51 | 380,919 | -0.33(-0.07%) |
Jun 06, 2024 | 492.49 | 502.51 | 490.31 | 497.84 | 486,406 | +2.00(+0.40%) |
Jun 05, 2024 | 495.07 | 498.60 | 493.00 | 495.84 | 428,426 | +4.78(+0.97%) |
Jun 04, 2024 | 491.25 | 492.00 | 483.01 | 491.06 | 775,891 | -1.37(-0.28%) |
Jun 03, 2024 | 495.28 | 498.42 | 486.99 | 492.43 | 473,646 | -4.52(-0.91%) |
May 31, 2024 | 500.17 | 504.72 | 491.16 | 496.95 | 935,740 | -2.82(-0.56%) |
May 30, 2024 | 500.69 | 501.93 | 495.04 | 499.77 | 514,671 | +1.42(+0.28%) |
May 29, 2024 | 500.00 | 507.37 | 496.08 | 498.35 | 465,639 | -7.05(-1.39%) |
May 28, 2024 | 514.24 | 514.24 | 501.81 | 505.40 | 499,263 | -11.10(-2.15%) |
May 24, 2024 | 518.90 | 524.35 | 514.30 | 516.50 | 267,201 | +0.40(+0.08%) |
May 23, 2024 | 522.01 | 524.82 | 511.78 | 516.10 | 503,765 | -1.84(-0.36%) |
May 22, 2024 | 520.58 | 522.65 | 516.25 | 517.94 | 494,511 | -0.50(-0.10%) |
May 21, 2024 | 524.93 | 529.18 | 518.40 | 518.44 | 486,560 | -11.63(-2.19%) |
May 20, 2024 | 543.67 | 545.43 | 528.84 | 530.07 | 517,354 | -13.38(-2.46%) |
May 17, 2024 | 540.94 | 543.85 | 538.43 | 543.45 | 445,984 | +2.51(+0.46%) |
May 16, 2024 | 544.77 | 547.22 | 538.91 | 540.94 | 525,193 | -7.59(-1.38%) |
May 15, 2024 | 523.68 | 548.88 | 523.68 | 548.53 | 823,797 | +27.42(+5.26%) |
May 14, 2024 | 505.76 | 522.38 | 505.38 | 521.11 | 636,588 | +18.09(+3.60%) |
May 13, 2024 | 513.49 | 514.62 | 501.23 | 503.02 | 374,411 | -6.80(-1.33%) |
May 10, 2024 | 502.42 | 510.62 | 501.68 | 509.82 | 526,505 | +9.00(+1.80%) |
May 09, 2024 | 488.28 | 505.06 | 488.28 | 500.82 | 546,581 | +13.75(+2.82%) |
May 08, 2024 | 481.80 | 487.37 | 475.97 | 487.07 | 604,653 | +3.39(+0.70%) |
May 07, 2024 | 478.41 | 486.16 | 478.12 | 483.68 | 368,074 | +6.81(+1.43%) |
May 06, 2024 | 481.85 | 484.99 | 473.80 | 476.87 | 298,172 | -3.73(-0.78%) |
May 03, 2024 | 485.82 | 493.98 | 478.45 | 480.60 | 547,955 | +4.78(+1.00%) |
May 02, 2024 | 465.60 | 477.67 | 465.60 | 475.82 | 518,333 | +7.82(+1.67%) |