Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 550.62 | 550.62 | 541.88 | 544.65 | 600,475 | -3.02(-0.55%) |
Jul 18, 2024 | 553.84 | 564.81 | 545.74 | 547.67 | 818,117 | -10.27(-1.84%) |
Jul 17, 2024 | 565.14 | 566.78 | 556.80 | 557.94 | 918,732 | -10.74(-1.89%) |
Jul 16, 2024 | 549.05 | 568.90 | 546.76 | 568.68 | 1,087,532 | +23.94(+4.39%) |
Jul 15, 2024 | 540.20 | 548.75 | 536.97 | 544.74 | 704,503 | +6.84(+1.27%) |
Jul 12, 2024 | 534.50 | 545.73 | 532.00 | 537.90 | 800,941 | +9.74(+1.84%) |
Jul 11, 2024 | 523.95 | 533.95 | 520.06 | 528.16 | 761,884 | +4.99(+0.95%) |
Jul 10, 2024 | 506.76 | 524.20 | 506.76 | 523.17 | 642,863 | +14.49(+2.85%) |
Jul 09, 2024 | 508.52 | 511.30 | 505.79 | 508.68 | 417,003 | -0.09(-0.02%) |
Jul 08, 2024 | 507.71 | 509.79 | 505.55 | 508.77 | 434,375 | +3.27(+0.65%) |
Jul 05, 2024 | 511.49 | 512.12 | 500.71 | 505.50 | 548,773 | -7.22(-1.41%) |
Jul 03, 2024 | 511.33 | 516.15 | 509.18 | 512.72 | 439,125 | +2.69(+0.53%) |
Jul 02, 2024 | 500.00 | 510.31 | 498.84 | 510.03 | 542,210 | +9.02(+1.80%) |
Jul 01, 2024 | 513.45 | 514.00 | 496.57 | 501.01 | 568,551 | -4.80(-0.95%) |
Jun 28, 2024 | 505.86 | 513.54 | 503.03 | 505.81 | 2,809,370 | +1.59(+0.32%) |
Jun 27, 2024 | 501.11 | 504.82 | 500.85 | 504.22 | 596,223 | +1.59(+0.32%) |
Jun 26, 2024 | 502.69 | 504.26 | 497.57 | 502.63 | 520,486 | -2.67(-0.53%) |
Jun 25, 2024 | 508.47 | 509.85 | 499.65 | 505.30 | 572,689 | -4.99(-0.98%) |
Jun 24, 2024 | 507.54 | 515.30 | 504.13 | 510.29 | 640,788 | +6.13(+1.22%) |
Jun 21, 2024 | 508.90 | 508.92 | 499.00 | 504.16 | 890,001 | -3.83(-0.75%) |
Jun 20, 2024 | 505.29 | 509.69 | 501.55 | 507.99 | 635,067 | +1.16(+0.23%) |
Jun 18, 2024 | 507.59 | 511.61 | 505.46 | 506.83 | 705,638 | +0.80(+0.16%) |
Jun 17, 2024 | 499.49 | 509.40 | 492.71 | 506.03 | 994,451 | +2.73(+0.54%) |
Jun 14, 2024 | 513.25 | 517.34 | 493.23 | 503.30 | 1,363,823 | -25.60(-4.84%) |
Jun 13, 2024 | 530.05 | 530.05 | 523.01 | 528.90 | 667,148 | -4.06(-0.76%) |
Jun 12, 2024 | 529.11 | 539.35 | 528.24 | 532.96 | 740,132 | +9.96(+1.90%) |
Jun 11, 2024 | 523.00 | 524.51 | 519.00 | 523.00 | 540,585 | -3.00(-0.57%) |
Jun 10, 2024 | 517.66 | 526.08 | 516.64 | 526.00 | 948,615 | +9.86(+1.91%) |
Jun 07, 2024 | 513.48 | 520.73 | 512.00 | 516.14 | 702,090 | +0.92(+0.18%) |
Jun 06, 2024 | 522.27 | 524.85 | 513.30 | 515.22 | 594,081 | -7.98(-1.53%) |
Jun 05, 2024 | 515.89 | 523.31 | 513.54 | 523.20 | 645,838 | +10.75(+2.10%) |
Jun 04, 2024 | 512.35 | 514.76 | 508.13 | 512.45 | 931,988 | -0.63(-0.12%) |
Jun 03, 2024 | 534.10 | 534.10 | 506.18 | 513.08 | 1,029,575 | -18.44(-3.47%) |
May 31, 2024 | 530.39 | 532.50 | 522.00 | 531.52 | 1,251,182 | +7.06(+1.35%) |
May 30, 2024 | 523.49 | 525.86 | 519.90 | 524.46 | 591,701 | +1.27(+0.24%) |
May 29, 2024 | 524.09 | 526.26 | 519.64 | 523.19 | 585,258 | -3.35(-0.64%) |
May 28, 2024 | 535.65 | 537.07 | 524.67 | 526.54 | 737,976 | -3.29(-0.62%) |
May 24, 2024 | 527.88 | 530.84 | 522.73 | 529.83 | 644,010 | +3.26(+0.62%) |
May 23, 2024 | 548.62 | 548.62 | 525.31 | 526.57 | 1,117,611 | -19.50(-3.57%) |
May 22, 2024 | 546.76 | 551.21 | 541.65 | 546.07 | 506,368 | -0.80(-0.15%) |
May 21, 2024 | 546.61 | 548.55 | 545.13 | 546.87 | 549,194 | -1.13(-0.21%) |
May 20, 2024 | 545.43 | 551.67 | 543.29 | 548.00 | 627,597 | +2.89(+0.53%) |
May 17, 2024 | 545.99 | 547.21 | 541.49 | 545.11 | 823,332 | +5.62(+1.04%) |
May 16, 2024 | 551.53 | 551.53 | 537.65 | 539.49 | 1,146,263 | -13.78(-2.49%) |
May 15, 2024 | 552.60 | 556.84 | 552.16 | 553.27 | 670,557 | +3.87(+0.70%) |
May 14, 2024 | 550.66 | 551.79 | 545.12 | 549.40 | 646,421 | -1.63(-0.30%) |
May 13, 2024 | 561.21 | 562.99 | 550.67 | 551.03 | 548,650 | -10.10(-1.80%) |
May 10, 2024 | 565.00 | 568.81 | 559.81 | 561.13 | 489,131 | +0.44(+0.08%) |
May 09, 2024 | 554.08 | 562.45 | 552.98 | 560.69 | 434,244 | +7.41(+1.34%) |
May 08, 2024 | 546.79 | 555.86 | 546.59 | 553.28 | 316,851 | +4.72(+0.86%) |
May 07, 2024 | 551.15 | 555.71 | 547.42 | 548.56 | 476,862 | -0.61(-0.11%) |
May 06, 2024 | 542.31 | 551.27 | 541.40 | 549.17 | 676,686 | +14.57(+2.72%) |
May 03, 2024 | 534.91 | 545.74 | 534.91 | 534.61 | 972,937 | +5.48(+1.04%) |
May 02, 2024 | 523.66 | 533.43 | 514.30 | 529.12 | 1,738,030 | -12.24(-2.26%) |