Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 535.01 | 568.29 | 534.25 | 540.97 | 225,113 | -6.51(-1.19%) |
Jul 24, 2024 | 543.61 | 548.93 | 539.06 | 547.48 | 170,077 | +6.17(+1.14%) |
Jul 23, 2024 | 542.16 | 542.90 | 540.65 | 541.31 | 66,533 | -0.85(-0.16%) |
Jul 22, 2024 | 543.15 | 549.25 | 540.04 | 542.16 | 114,981 | -0.84(-0.15%) |
Jul 19, 2024 | 545.10 | 546.92 | 542.18 | 543.00 | 70,422 | +0.91(+0.17%) |
Jul 18, 2024 | 547.00 | 552.43 | 537.98 | 542.09 | 102,284 | -7.12(-1.30%) |
Jul 17, 2024 | 546.34 | 555.41 | 545.00 | 549.21 | 106,606 | +3.07(+0.56%) |
Jul 16, 2024 | 538.95 | 547.97 | 537.34 | 546.14 | 185,337 | +9.02(+1.68%) |
Jul 15, 2024 | 537.71 | 546.70 | 537.12 | 537.12 | 58,450 | -0.75(-0.14%) |
Jul 12, 2024 | 538.77 | 544.26 | 536.05 | 537.87 | 112,982 | +2.36(+0.44%) |
Jul 11, 2024 | 530.89 | 539.82 | 530.89 | 535.51 | 117,777 | +7.51(+1.42%) |
Jul 10, 2024 | 526.71 | 529.98 | 525.36 | 528.00 | 64,125 | +0.18(+0.03%) |
Jul 09, 2024 | 532.89 | 538.74 | 525.64 | 527.82 | 60,173 | -6.45(-1.21%) |
Jul 08, 2024 | 538.02 | 538.79 | 533.92 | 534.27 | 85,140 | -3.75(-0.70%) |
Jul 05, 2024 | 538.88 | 539.69 | 536.09 | 538.02 | 56,531 | -1.98(-0.37%) |
Jul 03, 2024 | 541.93 | 541.93 | 539.14 | 540.00 | 76,198 | -1.68(-0.31%) |
Jul 02, 2024 | 541.71 | 543.46 | 537.35 | 541.68 | 110,155 | +2.14(+0.40%) |
Jul 01, 2024 | 544.93 | 548.04 | 538.78 | 539.54 | 57,604 | -3.04(-0.56%) |
Jun 28, 2024 | 546.77 | 546.77 | 536.81 | 542.58 | 315,282 | -2.36(-0.43%) |
Jun 27, 2024 | 543.23 | 544.95 | 537.26 | 544.94 | 59,460 | +3.71(+0.69%) |
Jun 26, 2024 | 537.30 | 542.85 | 535.86 | 541.23 | 68,664 | +3.48(+0.65%) |
Jun 25, 2024 | 540.84 | 540.84 | 534.67 | 537.75 | 65,776 | -3.52(-0.65%) |
Jun 24, 2024 | 542.87 | 547.21 | 540.51 | 541.27 | 57,485 | -1.20(-0.22%) |
Jun 21, 2024 | 535.29 | 543.08 | 534.31 | 542.47 | 199,386 | +9.03(+1.69%) |
Jun 20, 2024 | 529.84 | 538.30 | 529.84 | 533.44 | 64,065 | +1.02(+0.19%) |
Jun 18, 2024 | 537.26 | 540.46 | 531.01 | 532.42 | 69,006 | -6.62(-1.23%) |
Jun 17, 2024 | 535.83 | 539.14 | 535.20 | 539.04 | 72,648 | +0.28(+0.05%) |
Jun 14, 2024 | 536.67 | 539.11 | 532.28 | 538.76 | 101,184 | +0.33(+0.06%) |
Jun 13, 2024 | 539.07 | 539.07 | 534.63 | 538.43 | 73,568 | -2.83(-0.52%) |
Jun 12, 2024 | 543.24 | 543.24 | 536.37 | 541.26 | 80,893 | +2.74(+0.51%) |
Jun 11, 2024 | 544.83 | 544.83 | 535.88 | 538.52 | 84,511 | -6.31(-1.16%) |
Jun 10, 2024 | 539.99 | 546.37 | 533.78 | 544.83 | 98,934 | +1.17(+0.22%) |
Jun 07, 2024 | 542.86 | 545.70 | 542.34 | 543.66 | 56,430 | -0.51(-0.09%) |
Jun 06, 2024 | 548.87 | 556.92 | 533.59 | 544.17 | 154,087 | -6.92(-1.26%) |
Jun 05, 2024 | 551.76 | 555.07 | 546.73 | 551.09 | 76,425 | +2.18(+0.40%) |
Jun 04, 2024 | 550.87 | 551.26 | 547.75 | 548.91 | 52,689 | -0.42(-0.08%) |
Jun 03, 2024 | 555.00 | 557.70 | 547.71 | 549.33 | 80,333 | -5.04(-0.91%) |
May 31, 2024 | 549.93 | 555.56 | 546.74 | 554.37 | 106,747 | +6.21(+1.13%) |
May 30, 2024 | 543.01 | 548.87 | 537.46 | 548.16 | 94,996 | +7.97(+1.48%) |
May 29, 2024 | 539.30 | 541.85 | 536.89 | 540.19 | 91,784 | -2.75(-0.51%) |
May 28, 2024 | 555.23 | 555.23 | 540.90 | 542.94 | 97,068 | -12.02(-2.17%) |
May 24, 2024 | 557.75 | 558.82 | 553.67 | 554.96 | 45,137 | +0.05(+0.01%) |
May 23, 2024 | 558.97 | 560.20 | 552.93 | 554.91 | 53,357 | -2.80(-0.50%) |
May 22, 2024 | 559.06 | 561.88 | 554.90 | 557.71 | 67,969 | -1.69(-0.30%) |
May 21, 2024 | 561.49 | 563.13 | 558.24 | 559.40 | 56,900 | -4.53(-0.80%) |
May 20, 2024 | 566.48 | 567.75 | 560.09 | 563.92 | 76,433 | -1.18(-0.21%) |
May 17, 2024 | 567.21 | 568.60 | 563.82 | 565.10 | 61,827 | -2.85(-0.50%) |
May 16, 2024 | 566.89 | 569.58 | 566.16 | 567.95 | 58,989 | +0.41(+0.07%) |
May 15, 2024 | 572.21 | 572.88 | 566.22 | 567.54 | 74,468 | -1.04(-0.18%) |
May 14, 2024 | 568.45 | 572.73 | 566.95 | 568.58 | 54,919 | +0.21(+0.04%) |
May 13, 2024 | 575.46 | 575.46 | 568.35 | 568.37 | 58,314 | -6.44(-1.12%) |
May 10, 2024 | 574.07 | 576.88 | 567.94 | 574.81 | 123,142 | +1.11(+0.19%) |
May 09, 2024 | 572.79 | 577.49 | 571.22 | 573.71 | 96,473 | +1.42(+0.25%) |
May 08, 2024 | 579.87 | 579.87 | 569.74 | 572.29 | 102,995 | -7.65(-1.32%) |
May 07, 2024 | 574.78 | 583.20 | 569.83 | 579.93 | 127,331 | +9.29(+1.63%) |
May 06, 2024 | 565.54 | 570.74 | 564.18 | 570.64 | 71,457 | +9.40(+1.68%) |
May 03, 2024 | 563.96 | 565.86 | 556.47 | 561.23 | 70,803 | +2.00(+0.36%) |
May 02, 2024 | 568.95 | 568.95 | 558.36 | 559.24 | 91,409 | -6.45(-1.14%) |