Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 552.92 | 575.25 | 552.65 | 574.73 | 2,857,490 | +22.49(+4.07%) |
Jul 23, 2024 | 570.97 | 572.09 | 550.67 | 552.24 | 2,005,258 | +5.82(+1.07%) |
Jul 22, 2024 | 540.67 | 547.12 | 535.98 | 546.42 | 1,163,693 | +12.07(+2.26%) |
Jul 19, 2024 | 541.15 | 542.23 | 531.48 | 534.35 | 1,667,270 | -6.27(-1.16%) |
Jul 18, 2024 | 551.69 | 557.16 | 537.77 | 540.62 | 1,745,035 | -14.44(-2.60%) |
Jul 17, 2024 | 553.00 | 559.96 | 550.85 | 555.06 | 1,131,161 | -0.36(-0.06%) |
Jul 16, 2024 | 549.24 | 555.77 | 547.72 | 555.42 | 1,122,103 | +10.74(+1.97%) |
Jul 15, 2024 | 546.59 | 549.68 | 542.99 | 544.68 | 1,326,051 | -3.41(-0.62%) |
Jul 12, 2024 | 542.69 | 551.66 | 540.86 | 548.09 | 945,211 | +5.40(+1.00%) |
Jul 11, 2024 | 539.76 | 548.63 | 537.87 | 542.69 | 1,403,939 | +5.82(+1.08%) |
Jul 10, 2024 | 533.25 | 537.00 | 528.82 | 536.87 | 1,976,235 | +5.01(+0.94%) |
Jul 09, 2024 | 538.09 | 538.33 | 528.37 | 531.86 | 1,567,524 | -4.43(-0.83%) |
Jul 08, 2024 | 541.45 | 543.02 | 535.43 | 536.29 | 1,140,097 | -3.81(-0.71%) |
Jul 05, 2024 | 538.65 | 540.16 | 533.85 | 540.10 | 1,233,258 | +4.49(+0.84%) |
Jul 03, 2024 | 533.00 | 539.81 | 532.43 | 535.61 | 908,368 | +1.68(+0.31%) |
Jul 02, 2024 | 539.31 | 541.59 | 533.46 | 533.93 | 1,316,357 | -7.79(-1.44%) |
Jul 01, 2024 | 553.45 | 557.57 | 533.71 | 541.72 | 1,460,406 | -11.28(-2.04%) |
Jun 28, 2024 | 552.93 | 558.27 | 545.63 | 553.00 | 6,150,887 | +2.22(+0.40%) |
Jun 27, 2024 | 556.72 | 558.26 | 549.23 | 550.78 | 1,507,125 | -7.39(-1.32%) |
Jun 26, 2024 | 556.80 | 561.38 | 554.84 | 558.17 | 1,091,356 | +1.65(+0.30%) |
Jun 25, 2024 | 564.84 | 568.34 | 556.19 | 556.52 | 1,944,219 | -9.43(-1.67%) |
Jun 24, 2024 | 565.61 | 571.51 | 562.32 | 565.95 | 1,557,606 | +1.35(+0.24%) |
Jun 21, 2024 | 558.71 | 568.59 | 558.11 | 564.60 | 3,233,764 | +7.39(+1.33%) |
Jun 20, 2024 | 560.85 | 560.85 | 551.71 | 557.21 | 3,133,384 | -11.96(-2.10%) |
Jun 18, 2024 | 569.56 | 572.04 | 564.62 | 569.17 | 1,398,082 | +1.17(+0.21%) |
Jun 17, 2024 | 566.45 | 569.30 | 563.75 | 568.00 | 1,318,500 | -4.05(-0.71%) |
Jun 14, 2024 | 572.86 | 573.10 | 566.74 | 572.05 | 1,413,702 | -0.19(-0.03%) |
Jun 13, 2024 | 572.97 | 574.24 | 564.62 | 572.24 | 1,308,347 | -3.06(-0.53%) |
Jun 12, 2024 | 578.87 | 581.57 | 574.21 | 575.30 | 1,398,878 | -0.20(-0.03%) |
Jun 11, 2024 | 578.56 | 579.61 | 573.52 | 575.50 | 1,408,694 | -5.59(-0.96%) |
Jun 10, 2024 | 579.61 | 581.88 | 575.47 | 581.08 | 1,541,590 | +0.39(+0.07%) |
Jun 07, 2024 | 579.12 | 585.55 | 576.69 | 580.69 | 1,232,799 | +1.25(+0.22%) |
Jun 06, 2024 | 574.90 | 581.27 | 571.55 | 579.45 | 1,154,632 | +4.56(+0.79%) |
Jun 05, 2024 | 569.46 | 575.19 | 566.33 | 574.89 | 896,735 | +5.61(+0.98%) |
Jun 04, 2024 | 570.40 | 573.36 | 564.86 | 569.28 | 1,053,188 | +0.09(+0.02%) |
Jun 03, 2024 | 569.00 | 573.24 | 562.62 | 569.19 | 944,333 | +1.60(+0.28%) |
May 31, 2024 | 564.21 | 568.19 | 560.02 | 567.59 | 2,108,848 | +5.22(+0.93%) |
May 30, 2024 | 551.15 | 563.59 | 549.96 | 562.38 | 2,435,038 | -4.54(-0.80%) |
May 29, 2024 | 569.72 | 569.72 | 563.29 | 566.91 | 1,325,456 | -5.27(-0.92%) |
May 28, 2024 | 581.27 | 581.57 | 568.78 | 572.18 | 1,436,530 | -11.47(-1.97%) |
May 24, 2024 | 585.60 | 587.55 | 580.95 | 583.65 | 883,873 | -0.98(-0.17%) |
May 23, 2024 | 589.60 | 591.60 | 583.76 | 584.63 | 1,185,783 | -5.77(-0.98%) |
May 22, 2024 | 589.27 | 596.22 | 587.22 | 590.40 | 873,581 | +0.68(+0.12%) |
May 21, 2024 | 593.60 | 593.60 | 584.92 | 589.72 | 1,133,938 | -3.89(-0.65%) |
May 20, 2024 | 593.23 | 596.83 | 592.35 | 593.61 | 806,260 | -1.29(-0.22%) |
May 17, 2024 | 596.54 | 596.69 | 588.96 | 594.89 | 1,400,077 | -1.85(-0.31%) |
May 16, 2024 | 597.84 | 599.68 | 592.88 | 596.74 | 1,411,549 | -1.87(-0.31%) |
May 15, 2024 | 599.59 | 601.59 | 594.62 | 598.61 | 1,189,541 | +4.22(+0.71%) |
May 14, 2024 | 590.76 | 596.77 | 586.25 | 594.39 | 1,041,648 | +4.10(+0.69%) |
May 13, 2024 | 590.87 | 594.12 | 588.55 | 590.30 | 945,246 | -2.33(-0.39%) |
May 10, 2024 | 579.77 | 593.62 | 578.42 | 592.63 | 1,329,739 | +15.09(+2.61%) |
May 09, 2024 | 573.84 | 578.67 | 572.11 | 577.54 | 1,514,348 | +4.29(+0.75%) |
May 08, 2024 | 572.32 | 574.95 | 567.32 | 573.25 | 1,599,228 | +0.77(+0.13%) |
May 07, 2024 | 571.11 | 576.20 | 564.96 | 572.48 | 1,892,016 | -0.68(-0.12%) |
May 06, 2024 | 575.02 | 575.99 | 569.96 | 573.16 | 1,141,462 | +1.17(+0.20%) |
May 03, 2024 | 579.45 | 579.45 | 571.24 | 571.99 | 1,750,863 | +1.13(+0.20%) |
May 02, 2024 | 579.09 | 579.40 | 565.11 | 570.86 | 1,367,506 | -3.74(-0.65%) |