Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 808.89 | 821.20 | 807.56 | 818.85 | 56,610 | +11.29(+1.40%) |
Jul 25, 2024 | 790.01 | 812.76 | 782.65 | 807.56 | 91,967 | +14.09(+1.78%) |
Jul 24, 2024 | 801.22 | 813.01 | 793.47 | 793.47 | 95,824 | -6.48(-0.81%) |
Jul 23, 2024 | 808.61 | 813.49 | 795.96 | 799.95 | 56,801 | -7.44(-0.92%) |
Jul 22, 2024 | 815.06 | 815.06 | 798.26 | 807.39 | 77,180 | -7.09(-0.87%) |
Jul 19, 2024 | 815.75 | 818.61 | 811.40 | 814.48 | 79,649 | -2.48(-0.30%) |
Jul 18, 2024 | 820.15 | 830.14 | 813.16 | 816.96 | 100,318 | -1.56(-0.19%) |
Jul 17, 2024 | 826.54 | 833.82 | 817.14 | 818.52 | 94,983 | -5.55(-0.67%) |
Jul 16, 2024 | 821.55 | 834.51 | 820.00 | 824.07 | 120,351 | +1.30(+0.16%) |
Jul 15, 2024 | 810.03 | 831.99 | 804.45 | 822.77 | 140,923 | +21.51(+2.68%) |
Jul 12, 2024 | 795.00 | 803.18 | 785.12 | 801.26 | 109,530 | +16.15(+2.06%) |
Jul 11, 2024 | 779.29 | 792.30 | 775.90 | 785.11 | 104,541 | +8.15(+1.05%) |
Jul 10, 2024 | 748.80 | 778.03 | 747.50 | 776.96 | 103,766 | +26.96(+3.59%) |
Jul 09, 2024 | 748.00 | 753.12 | 740.20 | 750.00 | 110,310 | -1.49(-0.20%) |
Jul 08, 2024 | 747.23 | 760.38 | 747.04 | 751.49 | 104,773 | +3.95(+0.53%) |
Jul 05, 2024 | 745.58 | 760.35 | 741.05 | 747.54 | 76,260 | -0.26(-0.03%) |
Jul 03, 2024 | 731.32 | 754.91 | 731.32 | 747.80 | 72,021 | +12.80(+1.74%) |
Jul 02, 2024 | 734.80 | 740.87 | 725.46 | 735.00 | 89,842 | +10.14(+1.40%) |
Jul 01, 2024 | 736.46 | 741.25 | 724.75 | 724.86 | 99,880 | -9.41(-1.28%) |
Jun 28, 2024 | 739.85 | 750.00 | 732.07 | 734.27 | 198,640 | +0.43(+0.06%) |
Jun 27, 2024 | 740.31 | 742.40 | 728.54 | 733.84 | 112,279 | -9.18(-1.24%) |
Jun 26, 2024 | 750.22 | 753.00 | 737.62 | 743.02 | 156,114 | -7.20(-0.96%) |
Jun 25, 2024 | 741.95 | 761.89 | 738.97 | 750.22 | 205,571 | +2.52(+0.34%) |
Jun 24, 2024 | 750.61 | 754.38 | 741.07 | 747.70 | 273,937 | -7.11(-0.94%) |
Jun 21, 2024 | 776.83 | 776.83 | 741.80 | 754.81 | 2,741,439 | -21.45(-2.76%) |
Jun 20, 2024 | 770.22 | 783.15 | 768.01 | 776.26 | 190,953 | +8.54(+1.11%) |
Jun 18, 2024 | 763.68 | 776.41 | 761.46 | 767.72 | 166,930 | +7.71(+1.01%) |
Jun 17, 2024 | 756.73 | 768.47 | 742.81 | 760.01 | 191,177 | +10.01(+1.33%) |
Jun 14, 2024 | 765.73 | 774.13 | 742.27 | 750.00 | 226,446 | -14.00(-1.83%) |
Jun 13, 2024 | 771.61 | 787.72 | 750.00 | 764.00 | 266,820 | -13.27(-1.71%) |
Jun 12, 2024 | 775.00 | 799.46 | 760.45 | 777.27 | 291,441 | +10.56(+1.38%) |
Jun 11, 2024 | 715.00 | 773.50 | 706.86 | 766.71 | 384,835 | +43.43(+6.00%) |
Jun 10, 2024 | 614.56 | 732.26 | 614.56 | 723.28 | 562,569 | +141.21(+24.26%) |
Jun 07, 2024 | 587.66 | 591.12 | 581.55 | 582.07 | 47,056 | -10.68(-1.80%) |
Jun 06, 2024 | 595.43 | 595.98 | 588.21 | 592.75 | 37,189 | -0.27(-0.05%) |
Jun 05, 2024 | 589.39 | 593.69 | 587.82 | 593.02 | 61,403 | +8.54(+1.46%) |
Jun 04, 2024 | 592.05 | 592.05 | 578.56 | 584.48 | 54,641 | -11.31(-1.90%) |
Jun 03, 2024 | 618.32 | 618.32 | 590.31 | 595.79 | 71,462 | -17.35(-2.83%) |
May 31, 2024 | 613.32 | 623.79 | 610.80 | 613.14 | 238,978 | -0.23(-0.04%) |
May 30, 2024 | 612.37 | 619.36 | 610.06 | 613.37 | 47,603 | +0.77(+0.13%) |
May 29, 2024 | 614.22 | 614.30 | 602.01 | 612.60 | 72,483 | -3.35(-0.54%) |
May 28, 2024 | 613.92 | 619.97 | 611.65 | 615.96 | 54,937 | +5.86(+0.96%) |
May 24, 2024 | 611.83 | 612.33 | 606.72 | 610.10 | 28,276 | +2.83(+0.47%) |
May 23, 2024 | 613.30 | 613.38 | 603.08 | 607.27 | 45,118 | +0.41(+0.07%) |
May 22, 2024 | 616.97 | 620.82 | 605.80 | 606.86 | 40,761 | -10.24(-1.66%) |
May 21, 2024 | 613.83 | 618.52 | 612.87 | 617.10 | 45,068 | +1.18(+0.19%) |
May 20, 2024 | 610.62 | 617.37 | 607.17 | 615.92 | 35,719 | +6.87(+1.13%) |
May 17, 2024 | 611.60 | 614.57 | 607.68 | 609.06 | 40,548 | +1.70(+0.28%) |
May 16, 2024 | 601.07 | 610.43 | 596.37 | 607.36 | 62,259 | +6.97(+1.16%) |
May 15, 2024 | 605.15 | 605.17 | 596.45 | 600.39 | 71,587 | -6.13(-1.01%) |
May 14, 2024 | 605.25 | 608.97 | 600.10 | 606.52 | 56,247 | +2.40(+0.40%) |
May 13, 2024 | 623.79 | 625.11 | 603.16 | 604.13 | 56,484 | -18.41(-2.96%) |
May 10, 2024 | 610.96 | 623.81 | 610.96 | 622.53 | 71,789 | +8.47(+1.38%) |
May 09, 2024 | 582.00 | 623.81 | 582.00 | 614.06 | 140,831 | +51.63(+9.18%) |
May 08, 2024 | 568.15 | 570.35 | 560.97 | 562.43 | 62,630 | -6.21(-1.09%) |
May 07, 2024 | 571.02 | 580.59 | 568.50 | 568.63 | 58,327 | -1.72(-0.30%) |
May 06, 2024 | 563.49 | 578.62 | 563.49 | 570.35 | 56,215 | +9.80(+1.75%) |
May 03, 2024 | 561.03 | 565.76 | 558.25 | 560.55 | 44,113 | +3.05(+0.55%) |
May 02, 2024 | 562.88 | 564.80 | 556.94 | 557.50 | 49,633 | -0.13(-0.02%) |