Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 401.03 | 401.03 | 391.58 | 392.93 | 414,014 | -6.19(-1.55%) |
Jul 18, 2024 | 400.40 | 404.73 | 398.87 | 399.12 | 269,410 | -2.94(-0.73%) |
Jul 17, 2024 | 402.95 | 405.85 | 401.69 | 402.06 | 270,408 | -1.36(-0.34%) |
Jul 16, 2024 | 395.85 | 404.54 | 394.37 | 403.42 | 332,862 | +8.55(+2.17%) |
Jul 15, 2024 | 394.36 | 398.00 | 392.65 | 394.87 | 212,175 | +0.76(+0.19%) |
Jul 12, 2024 | 396.32 | 397.84 | 393.81 | 394.11 | 193,046 | +0.12(+0.03%) |
Jul 11, 2024 | 391.00 | 396.73 | 391.00 | 393.99 | 291,223 | +5.29(+1.36%) |
Jul 10, 2024 | 383.62 | 389.59 | 382.81 | 388.70 | 173,254 | +7.01(+1.84%) |
Jul 09, 2024 | 382.40 | 386.56 | 381.39 | 381.69 | 203,579 | -1.15(-0.30%) |
Jul 08, 2024 | 384.05 | 385.01 | 381.97 | 382.84 | 348,986 | +1.37(+0.36%) |
Jul 05, 2024 | 386.09 | 388.06 | 381.03 | 381.47 | 292,516 | -5.81(-1.50%) |
Jul 03, 2024 | 384.72 | 390.63 | 384.72 | 387.28 | 136,135 | +2.72(+0.71%) |
Jul 02, 2024 | 382.59 | 388.19 | 381.50 | 384.56 | 193,445 | +1.65(+0.43%) |
Jul 01, 2024 | 389.66 | 390.50 | 382.88 | 382.91 | 261,818 | -5.07(-1.31%) |
Jun 28, 2024 | 388.41 | 391.70 | 384.42 | 387.98 | 406,051 | +1.57(+0.41%) |
Jun 27, 2024 | 386.04 | 387.54 | 383.75 | 386.41 | 201,288 | +2.13(+0.55%) |
Jun 26, 2024 | 382.80 | 385.81 | 380.63 | 384.28 | 181,008 | -0.88(-0.23%) |
Jun 25, 2024 | 390.27 | 390.27 | 383.81 | 385.16 | 279,449 | -6.07(-1.55%) |
Jun 24, 2024 | 389.54 | 391.82 | 386.72 | 391.23 | 327,955 | +2.63(+0.68%) |
Jun 21, 2024 | 387.88 | 389.60 | 385.61 | 388.60 | 487,566 | +2.06(+0.53%) |
Jun 20, 2024 | 384.86 | 387.29 | 381.40 | 386.54 | 402,182 | +0.17(+0.04%) |
Jun 18, 2024 | 387.67 | 391.69 | 385.76 | 386.37 | 418,746 | -1.24(-0.32%) |
Jun 17, 2024 | 389.10 | 389.79 | 386.20 | 387.61 | 303,214 | -1.99(-0.51%) |
Jun 14, 2024 | 391.53 | 394.71 | 389.35 | 389.60 | 172,549 | -4.63(-1.17%) |
Jun 13, 2024 | 394.85 | 397.88 | 390.31 | 394.23 | 232,987 | -2.96(-0.75%) |
Jun 12, 2024 | 390.99 | 397.63 | 388.62 | 397.19 | 229,444 | +9.06(+2.33%) |
Jun 11, 2024 | 386.57 | 389.00 | 384.65 | 388.13 | 174,506 | -0.95(-0.24%) |
Jun 10, 2024 | 387.71 | 390.70 | 386.92 | 389.08 | 219,383 | +0.02(+0.01%) |
Jun 07, 2024 | 391.00 | 394.87 | 388.92 | 389.06 | 251,284 | -3.94(-1.00%) |
Jun 06, 2024 | 395.29 | 396.25 | 392.11 | 393.00 | 232,721 | -2.00(-0.51%) |
Jun 05, 2024 | 397.65 | 397.65 | 390.98 | 395.00 | 234,280 | -0.40(-0.10%) |
Jun 04, 2024 | 392.68 | 397.44 | 390.80 | 395.40 | 288,455 | +1.79(+0.45%) |
Jun 03, 2024 | 397.94 | 398.68 | 392.27 | 393.61 | 233,901 | -3.34(-0.84%) |
May 31, 2024 | 393.95 | 397.41 | 391.54 | 396.95 | 365,185 | +3.25(+0.83%) |
May 30, 2024 | 388.69 | 394.17 | 387.34 | 393.70 | 192,653 | +7.76(+2.01%) |
May 29, 2024 | 391.02 | 394.66 | 385.90 | 385.94 | 325,765 | -9.01(-2.28%) |
May 28, 2024 | 402.40 | 403.60 | 394.28 | 394.95 | 233,690 | -7.54(-1.87%) |
May 24, 2024 | 402.16 | 404.33 | 400.38 | 402.49 | 140,014 | +1.51(+0.38%) |
May 23, 2024 | 410.00 | 410.04 | 399.40 | 400.98 | 277,508 | -8.24(-2.01%) |
May 22, 2024 | 408.85 | 412.69 | 407.17 | 409.22 | 148,211 | +1.32(+0.32%) |
May 21, 2024 | 406.09 | 409.95 | 401.70 | 407.90 | 238,706 | +0.35(+0.09%) |
May 20, 2024 | 406.46 | 410.85 | 405.74 | 407.55 | 268,092 | +1.12(+0.28%) |
May 17, 2024 | 403.58 | 407.32 | 402.88 | 406.43 | 246,885 | +4.17(+1.04%) |
May 16, 2024 | 404.64 | 404.64 | 399.68 | 402.26 | 224,720 | -1.26(-0.31%) |
May 15, 2024 | 397.82 | 406.35 | 397.23 | 403.52 | 370,741 | +7.52(+1.90%) |
May 14, 2024 | 392.60 | 396.54 | 391.42 | 396.00 | 224,140 | +5.18(+1.33%) |
May 13, 2024 | 394.23 | 398.86 | 390.65 | 390.82 | 197,981 | -2.67(-0.68%) |
May 10, 2024 | 393.47 | 395.90 | 391.72 | 393.49 | 174,622 | +0.87(+0.22%) |
May 09, 2024 | 391.40 | 394.09 | 390.19 | 392.62 | 193,958 | +0.90(+0.23%) |
May 08, 2024 | 391.06 | 393.65 | 388.95 | 391.72 | 200,354 | -1.31(-0.33%) |
May 07, 2024 | 393.09 | 395.16 | 391.74 | 393.03 | 184,518 | +2.59(+0.66%) |
May 06, 2024 | 387.89 | 390.92 | 387.01 | 390.44 | 225,490 | +5.10(+1.32%) |
May 03, 2024 | 390.05 | 392.35 | 383.22 | 385.34 | 386,120 | -0.26(-0.07%) |
May 02, 2024 | 384.86 | 385.83 | 383.06 | 385.60 | 356,384 | +2.57(+0.67%) |