Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 322.00 | 330.02 | 320.16 | 329.11 | 366,705 | +9.00(+2.81%) |
Jul 15, 2024 | 323.15 | 328.26 | 319.49 | 320.11 | 443,660 | -2.87(-0.89%) |
Jul 12, 2024 | 334.24 | 334.24 | 322.74 | 322.98 | 631,594 | -10.32(-3.10%) |
Jul 11, 2024 | 324.66 | 334.23 | 324.05 | 333.30 | 442,686 | +11.95(+3.72%) |
Jul 10, 2024 | 319.43 | 322.95 | 316.86 | 321.35 | 686,167 | +2.72(+0.85%) |
Jul 09, 2024 | 320.59 | 320.59 | 314.21 | 318.63 | 604,805 | -1.35(-0.42%) |
Jul 08, 2024 | 320.53 | 326.08 | 318.31 | 319.98 | 390,907 | -2.58(-0.80%) |
Jul 05, 2024 | 322.16 | 322.83 | 319.08 | 322.56 | 258,765 | +1.66(+0.52%) |
Jul 03, 2024 | 322.09 | 322.66 | 318.13 | 320.90 | 227,207 | -1.70(-0.53%) |
Jul 02, 2024 | 326.61 | 332.79 | 322.44 | 322.60 | 334,458 | -1.95(-0.60%) |
Jul 01, 2024 | 331.46 | 335.34 | 322.53 | 324.55 | 375,231 | -4.84(-1.47%) |
Jun 28, 2024 | 330.03 | 334.22 | 326.02 | 329.39 | 1,219,843 | +0.63(+0.19%) |
Jun 27, 2024 | 323.18 | 332.69 | 323.18 | 328.76 | 517,132 | +5.08(+1.57%) |
Jun 26, 2024 | 322.51 | 326.97 | 320.02 | 323.68 | 359,422 | +0.08(+0.02%) |
Jun 25, 2024 | 330.00 | 330.00 | 320.00 | 323.60 | 526,380 | -7.40(-2.24%) |
Jun 24, 2024 | 331.77 | 335.66 | 328.13 | 331.00 | 529,495 | -1.76(-0.53%) |
Jun 21, 2024 | 329.37 | 333.51 | 323.86 | 332.76 | 993,254 | +4.12(+1.25%) |
Jun 20, 2024 | 321.32 | 331.18 | 319.42 | 328.64 | 1,073,730 | +6.57(+2.04%) |
Jun 18, 2024 | 336.52 | 336.54 | 310.00 | 322.07 | 1,095,650 | -14.01(-4.17%) |
Jun 17, 2024 | 332.78 | 339.36 | 330.37 | 336.08 | 514,685 | +2.83(+0.85%) |
Jun 14, 2024 | 334.66 | 337.91 | 329.43 | 333.25 | 374,565 | -3.04(-0.90%) |
Jun 13, 2024 | 336.28 | 339.42 | 333.41 | 336.29 | 687,777 | -2.13(-0.63%) |
Jun 12, 2024 | 329.53 | 342.42 | 327.63 | 338.42 | 810,083 | +10.25(+3.12%) |
Jun 11, 2024 | 318.14 | 328.22 | 317.34 | 328.17 | 625,928 | +8.31(+2.60%) |
Jun 10, 2024 | 313.05 | 320.00 | 311.84 | 319.86 | 446,594 | +5.18(+1.65%) |
Jun 07, 2024 | 313.31 | 317.54 | 312.05 | 314.68 | 452,043 | -0.52(-0.16%) |
Jun 06, 2024 | 316.91 | 318.60 | 314.99 | 315.20 | 340,711 | -2.49(-0.78%) |
Jun 05, 2024 | 318.88 | 322.44 | 317.48 | 317.69 | 382,243 | -0.73(-0.23%) |
Jun 04, 2024 | 329.17 | 331.11 | 317.00 | 318.42 | 557,439 | -10.31(-3.14%) |
Jun 03, 2024 | 331.04 | 334.72 | 325.67 | 328.73 | 434,825 | -2.68(-0.81%) |
May 31, 2024 | 328.96 | 332.25 | 326.03 | 331.41 | 767,682 | +2.29(+0.70%) |
May 30, 2024 | 320.99 | 329.27 | 320.64 | 329.12 | 491,437 | +6.27(+1.94%) |
May 29, 2024 | 324.86 | 326.11 | 322.04 | 322.85 | 465,937 | -4.62(-1.41%) |
May 28, 2024 | 331.92 | 333.45 | 326.17 | 327.47 | 531,551 | -4.19(-1.26%) |
May 24, 2024 | 327.45 | 332.10 | 326.00 | 331.66 | 385,940 | +3.07(+0.93%) |
May 23, 2024 | 335.29 | 335.29 | 328.01 | 328.59 | 460,053 | -5.70(-1.71%) |
May 22, 2024 | 336.56 | 340.42 | 329.31 | 334.29 | 671,325 | -2.72(-0.81%) |
May 21, 2024 | 342.24 | 343.20 | 336.00 | 337.01 | 469,737 | -5.75(-1.68%) |
May 20, 2024 | 355.66 | 355.66 | 341.64 | 342.76 | 668,066 | -12.88(-3.62%) |
May 17, 2024 | 354.96 | 356.14 | 349.00 | 355.64 | 434,699 | +1.53(+0.43%) |
May 16, 2024 | 354.42 | 357.85 | 348.92 | 354.11 | 696,850 | +2.59(+0.74%) |
May 15, 2024 | 356.81 | 358.22 | 345.77 | 351.52 | 776,543 | -2.96(-0.84%) |
May 14, 2024 | 359.65 | 362.54 | 346.72 | 354.48 | 852,163 | -3.69(-1.03%) |
May 13, 2024 | 364.36 | 367.71 | 357.45 | 358.17 | 511,480 | -6.02(-1.65%) |
May 10, 2024 | 365.35 | 372.52 | 364.04 | 364.19 | 488,304 | -1.40(-0.38%) |
May 09, 2024 | 367.42 | 369.22 | 354.62 | 365.59 | 795,477 | -1.07(-0.29%) |
May 08, 2024 | 367.14 | 369.64 | 363.48 | 366.66 | 423,638 | -1.69(-0.46%) |
May 07, 2024 | 368.25 | 369.02 | 364.45 | 368.35 | 444,945 | +1.81(+0.49%) |
May 06, 2024 | 366.59 | 369.17 | 364.07 | 366.54 | 332,533 | +1.52(+0.42%) |
May 03, 2024 | 372.53 | 372.79 | 361.58 | 365.02 | 451,108 | -3.44(-0.93%) |
May 02, 2024 | 365.66 | 368.70 | 360.19 | 368.46 | 445,559 | +5.03(+1.38%) |