Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 318.00 | 324.86 | 317.51 | 319.55 | 763,117 | +2.79(+0.88%) |
Jul 22, 2024 | 310.50 | 317.00 | 306.81 | 316.76 | 455,896 | +8.31(+2.69%) |
Jul 19, 2024 | 307.93 | 310.49 | 303.62 | 308.45 | 269,770 | +2.78(+0.91%) |
Jul 18, 2024 | 318.00 | 319.50 | 303.70 | 305.67 | 577,157 | -12.11(-3.81%) |
Jul 17, 2024 | 321.20 | 326.32 | 315.35 | 317.78 | 680,539 | -1.65(-0.52%) |
Jul 16, 2024 | 311.02 | 319.80 | 311.02 | 319.43 | 698,699 | +10.79(+3.50%) |
Jul 15, 2024 | 294.77 | 308.90 | 293.02 | 308.64 | 642,344 | +15.98(+5.46%) |
Jul 12, 2024 | 292.24 | 296.98 | 290.08 | 292.66 | 289,565 | +1.50(+0.52%) |
Jul 11, 2024 | 293.73 | 295.00 | 290.02 | 291.16 | 528,349 | -2.13(-0.73%) |
Jul 10, 2024 | 299.00 | 299.72 | 292.99 | 293.29 | 365,698 | -5.22(-1.75%) |
Jul 09, 2024 | 304.37 | 306.35 | 298.36 | 298.51 | 398,554 | -3.97(-1.31%) |
Jul 08, 2024 | 299.77 | 303.53 | 299.19 | 302.48 | 372,076 | +4.10(+1.37%) |
Jul 05, 2024 | 296.91 | 298.69 | 294.14 | 298.38 | 174,432 | +1.82(+0.61%) |
Jul 03, 2024 | 294.05 | 297.32 | 292.80 | 296.56 | 175,280 | +3.38(+1.15%) |
Jul 02, 2024 | 288.25 | 293.60 | 286.51 | 293.18 | 347,575 | +3.97(+1.37%) |
Jul 01, 2024 | 296.56 | 296.56 | 287.19 | 289.21 | 331,921 | -5.03(-1.71%) |
Jun 28, 2024 | 300.00 | 304.56 | 293.58 | 294.24 | 1,083,388 | -4.11(-1.38%) |
Jun 27, 2024 | 292.67 | 298.40 | 290.80 | 298.35 | 438,614 | +5.47(+1.87%) |
Jun 26, 2024 | 292.04 | 293.32 | 288.69 | 292.88 | 350,337 | +0.25(+0.09%) |
Jun 25, 2024 | 293.19 | 294.49 | 290.63 | 292.63 | 476,889 | -0.07(-0.02%) |
Jun 24, 2024 | 291.93 | 296.62 | 290.38 | 292.70 | 704,796 | +1.55(+0.53%) |
Jun 21, 2024 | 293.22 | 293.22 | 282.89 | 291.15 | 911,870 | -1.99(-0.68%) |
Jun 20, 2024 | 294.61 | 296.80 | 290.38 | 293.14 | 366,181 | -0.38(-0.13%) |
Jun 18, 2024 | 297.48 | 300.85 | 292.04 | 293.52 | 362,427 | -3.65(-1.23%) |
Jun 17, 2024 | 292.51 | 297.38 | 290.19 | 297.17 | 413,500 | +4.84(+1.66%) |
Jun 14, 2024 | 292.00 | 294.36 | 287.23 | 292.33 | 401,104 | -1.15(-0.39%) |
Jun 13, 2024 | 295.62 | 297.78 | 292.29 | 293.48 | 383,647 | -2.36(-0.80%) |
Jun 12, 2024 | 290.01 | 297.24 | 288.90 | 295.84 | 546,260 | +8.83(+3.08%) |
Jun 11, 2024 | 285.33 | 287.06 | 283.33 | 287.01 | 407,359 | +1.61(+0.56%) |
Jun 10, 2024 | 280.08 | 286.81 | 280.08 | 285.40 | 421,912 | +4.90(+1.75%) |
Jun 07, 2024 | 279.57 | 282.60 | 278.24 | 280.50 | 331,315 | +1.35(+0.48%) |
Jun 06, 2024 | 282.13 | 283.48 | 276.92 | 279.15 | 381,718 | -2.98(-1.06%) |
Jun 05, 2024 | 278.56 | 282.28 | 276.23 | 282.13 | 487,466 | +5.91(+2.14%) |
Jun 04, 2024 | 277.73 | 278.55 | 273.52 | 276.22 | 398,993 | -2.31(-0.83%) |
Jun 03, 2024 | 281.35 | 283.00 | 275.79 | 278.53 | 401,427 | -3.14(-1.11%) |
May 31, 2024 | 281.72 | 283.00 | 275.19 | 281.67 | 731,113 | -0.06(-0.02%) |
May 30, 2024 | 284.46 | 286.16 | 280.26 | 281.73 | 340,357 | -2.46(-0.87%) |
May 29, 2024 | 285.20 | 288.40 | 283.50 | 284.19 | 471,623 | -4.01(-1.39%) |
May 28, 2024 | 286.04 | 288.20 | 284.23 | 288.20 | 522,967 | +2.57(+0.90%) |
May 24, 2024 | 280.48 | 285.78 | 279.00 | 285.63 | 411,002 | +5.64(+2.01%) |
May 23, 2024 | 285.00 | 286.27 | 279.19 | 279.99 | 817,949 | -4.88(-1.71%) |
May 22, 2024 | 288.48 | 289.68 | 282.10 | 284.87 | 971,982 | -3.08(-1.07%) |
May 21, 2024 | 291.87 | 291.99 | 285.06 | 287.95 | 675,302 | -4.08(-1.40%) |
May 20, 2024 | 289.92 | 292.88 | 288.19 | 292.03 | 524,573 | +3.24(+1.12%) |
May 17, 2024 | 292.45 | 292.60 | 286.68 | 288.79 | 513,386 | -1.65(-0.57%) |
May 16, 2024 | 293.60 | 294.16 | 288.38 | 290.44 | 536,263 | -3.51(-1.19%) |
May 15, 2024 | 299.24 | 300.00 | 292.79 | 293.95 | 683,042 | -2.51(-0.85%) |
May 14, 2024 | 299.01 | 299.01 | 290.66 | 296.46 | 998,146 | -3.77(-1.26%) |
May 13, 2024 | 303.88 | 305.11 | 300.03 | 300.23 | 506,857 | -3.20(-1.05%) |
May 10, 2024 | 309.38 | 309.70 | 303.32 | 303.43 | 474,004 | -5.66(-1.83%) |
May 09, 2024 | 310.64 | 313.63 | 307.80 | 309.09 | 699,199 | -2.77(-0.89%) |
May 08, 2024 | 312.55 | 316.32 | 309.53 | 311.86 | 480,360 | -0.87(-0.28%) |
May 07, 2024 | 312.82 | 317.50 | 304.86 | 312.73 | 1,021,375 | -14.91(-4.55%) |
May 06, 2024 | 322.00 | 329.18 | 321.46 | 327.64 | 770,984 | +9.09(+2.85%) |
May 03, 2024 | 319.24 | 321.00 | 316.64 | 318.55 | 279,176 | +1.80(+0.57%) |
May 02, 2024 | 313.22 | 318.19 | 310.93 | 316.75 | 456,856 | +5.18(+1.66%) |