Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 376.73 | 383.76 | 362.08 | 364.25 | 121,291 | -12.71(-3.37%) |
Jul 17, 2024 | 357.92 | 377.36 | 357.92 | 376.96 | 134,247 | +13.70(+3.77%) |
Jul 16, 2024 | 347.79 | 364.84 | 341.36 | 363.26 | 182,468 | +19.57(+5.69%) |
Jul 15, 2024 | 337.51 | 359.33 | 337.51 | 343.69 | 291,932 | +4.62(+1.36%) |
Jul 12, 2024 | 339.93 | 340.47 | 334.08 | 339.07 | 102,477 | +2.35(+0.70%) |
Jul 11, 2024 | 331.78 | 344.24 | 331.00 | 336.72 | 147,825 | +8.86(+2.70%) |
Jul 10, 2024 | 325.59 | 328.28 | 318.69 | 327.86 | 86,310 | +5.96(+1.85%) |
Jul 09, 2024 | 331.47 | 331.47 | 320.94 | 321.90 | 95,952 | -10.73(-3.23%) |
Jul 08, 2024 | 348.11 | 348.11 | 330.10 | 332.63 | 119,699 | -14.19(-4.09%) |
Jul 05, 2024 | 345.64 | 349.93 | 345.62 | 346.82 | 56,488 | -2.79(-0.80%) |
Jul 03, 2024 | 348.30 | 349.80 | 343.48 | 349.61 | 36,846 | +1.31(+0.38%) |
Jul 02, 2024 | 347.68 | 349.00 | 342.76 | 348.30 | 83,456 | +0.68(+0.20%) |
Jul 01, 2024 | 355.99 | 356.39 | 341.00 | 347.62 | 97,584 | -6.38(-1.80%) |
Jun 28, 2024 | 348.75 | 359.23 | 348.75 | 354.00 | 915,364 | +5.35(+1.53%) |
Jun 27, 2024 | 355.27 | 358.73 | 347.23 | 348.65 | 112,113 | -6.37(-1.79%) |
Jun 26, 2024 | 339.36 | 356.62 | 338.41 | 355.02 | 108,691 | +14.71(+4.32%) |
Jun 25, 2024 | 359.04 | 359.04 | 339.96 | 340.31 | 86,160 | -19.33(-5.37%) |
Jun 24, 2024 | 366.78 | 368.76 | 351.54 | 359.64 | 81,177 | -8.75(-2.38%) |
Jun 21, 2024 | 358.74 | 369.37 | 353.29 | 368.39 | 178,173 | +11.92(+3.34%) |
Jun 20, 2024 | 354.36 | 360.04 | 353.84 | 356.47 | 55,016 | +0.08(+0.02%) |
Jun 18, 2024 | 363.47 | 368.21 | 355.90 | 356.39 | 90,550 | -6.04(-1.67%) |
Jun 17, 2024 | 356.93 | 364.46 | 353.27 | 362.43 | 69,246 | +2.66(+0.74%) |
Jun 14, 2024 | 356.71 | 359.81 | 352.14 | 359.77 | 60,355 | +1.55(+0.43%) |
Jun 13, 2024 | 359.12 | 359.85 | 354.12 | 358.22 | 48,171 | -1.63(-0.45%) |
Jun 12, 2024 | 375.22 | 379.83 | 357.80 | 359.85 | 68,078 | -8.43(-2.29%) |
Jun 11, 2024 | 359.74 | 373.11 | 359.74 | 368.28 | 84,581 | +4.07(+1.12%) |
Jun 10, 2024 | 370.03 | 370.03 | 364.00 | 364.21 | 73,193 | -10.51(-2.80%) |
Jun 07, 2024 | 382.34 | 390.76 | 374.72 | 374.72 | 53,598 | -11.98(-3.10%) |
Jun 06, 2024 | 380.05 | 391.41 | 380.05 | 386.70 | 70,867 | +2.97(+0.77%) |
Jun 05, 2024 | 392.27 | 392.27 | 383.71 | 383.73 | 73,739 | -3.95(-1.02%) |
Jun 04, 2024 | 389.34 | 393.70 | 385.76 | 387.68 | 70,432 | -1.20(-0.31%) |
Jun 03, 2024 | 378.92 | 395.93 | 378.92 | 388.88 | 128,156 | +2.97(+0.77%) |
May 31, 2024 | 375.78 | 387.96 | 371.68 | 385.91 | 81,473 | +10.33(+2.75%) |
May 30, 2024 | 369.89 | 378.14 | 363.49 | 375.58 | 88,474 | +9.21(+2.51%) |
May 29, 2024 | 363.93 | 366.83 | 355.21 | 366.37 | 108,424 | -2.25(-0.61%) |
May 28, 2024 | 354.78 | 369.36 | 354.78 | 368.62 | 147,380 | +15.49(+4.39%) |
May 24, 2024 | 335.82 | 353.73 | 332.94 | 353.13 | 147,712 | +18.08(+5.40%) |
May 23, 2024 | 353.44 | 353.68 | 334.89 | 335.05 | 205,666 | -13.86(-3.97%) |
May 22, 2024 | 358.43 | 360.71 | 348.90 | 348.91 | 117,773 | -11.61(-3.22%) |
May 21, 2024 | 371.19 | 375.13 | 359.94 | 360.52 | 122,806 | -14.19(-3.79%) |
May 20, 2024 | 384.07 | 384.07 | 373.66 | 374.70 | 102,241 | -9.36(-2.44%) |
May 17, 2024 | 391.77 | 391.77 | 382.05 | 384.06 | 104,239 | -7.85(-2.00%) |
May 16, 2024 | 385.35 | 392.52 | 383.15 | 391.91 | 79,772 | +6.99(+1.82%) |
May 15, 2024 | 405.59 | 406.73 | 381.65 | 384.92 | 108,690 | -15.97(-3.98%) |
May 14, 2024 | 402.50 | 408.65 | 397.06 | 400.89 | 106,277 | +5.45(+1.38%) |
May 13, 2024 | 395.11 | 406.40 | 392.96 | 395.44 | 95,626 | +5.12(+1.31%) |
May 10, 2024 | 389.72 | 393.55 | 378.25 | 390.31 | 106,636 | +1.41(+0.36%) |
May 09, 2024 | 392.44 | 395.97 | 384.18 | 388.91 | 110,729 | -3.06(-0.78%) |
May 08, 2024 | 387.75 | 398.26 | 387.17 | 391.97 | 85,215 | +2.40(+0.62%) |
May 07, 2024 | 400.51 | 400.95 | 389.53 | 389.57 | 101,116 | -9.35(-2.34%) |
May 06, 2024 | 379.87 | 398.94 | 372.74 | 398.92 | 159,146 | +23.77(+6.34%) |
May 03, 2024 | 365.91 | 404.85 | 365.91 | 375.15 | 164,070 | -17.38(-4.43%) |
May 02, 2024 | 399.23 | 402.63 | 388.92 | 392.52 | 91,367 | -0.72(-0.18%) |