Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 353.19 | 355.58 | 351.31 | 353.21 | 1,557,011 | +2.93(+0.84%) |
Jul 25, 2024 | 353.96 | 357.65 | 346.87 | 350.28 | 941,714 | -3.60(-1.02%) |
Jul 24, 2024 | 362.22 | 362.45 | 353.14 | 353.88 | 1,133,120 | -13.96(-3.80%) |
Jul 23, 2024 | 367.66 | 370.76 | 367.36 | 367.84 | 1,175,980 | +0.47(+0.13%) |
Jul 22, 2024 | 365.94 | 368.40 | 364.19 | 367.37 | 2,046,691 | +5.68(+1.57%) |
Jul 19, 2024 | 363.59 | 366.15 | 360.93 | 361.69 | 2,197,794 | -2.21(-0.61%) |
Jul 18, 2024 | 369.70 | 369.70 | 361.26 | 363.90 | 1,409,121 | -2.87(-0.78%) |
Jul 17, 2024 | 370.90 | 371.00 | 366.37 | 366.77 | 1,629,442 | -10.69(-2.83%) |
Jul 16, 2024 | 379.30 | 379.76 | 375.35 | 377.46 | 1,370,524 | -0.51(-0.13%) |
Jul 15, 2024 | 378.82 | 381.30 | 376.27 | 377.97 | 1,324,077 | +1.14(+0.30%) |
Jul 12, 2024 | 374.76 | 379.85 | 374.40 | 376.83 | 1,749,488 | +2.18(+0.58%) |
Jul 11, 2024 | 382.50 | 382.63 | 373.49 | 374.65 | 1,358,537 | -8.11(-2.12%) |
Jul 10, 2024 | 380.29 | 382.82 | 378.95 | 382.76 | 836,075 | +3.81(+1.01%) |
Jul 09, 2024 | 379.71 | 380.73 | 377.85 | 378.95 | 1,489,121 | +0.51(+0.13%) |
Jul 08, 2024 | 378.53 | 378.91 | 377.48 | 378.44 | 933,119 | +0.44(+0.12%) |
Jul 05, 2024 | 374.46 | 378.37 | 374.32 | 378.00 | 1,278,384 | +3.82(+1.02%) |
Jul 03, 2024 | 370.52 | 374.23 | 370.52 | 374.18 | 868,844 | +3.21(+0.87%) |
Jul 02, 2024 | 366.21 | 370.98 | 366.21 | 370.97 | 965,184 | +3.04(+0.83%) |
Jul 01, 2024 | 365.90 | 368.33 | 363.15 | 367.93 | 1,398,776 | +3.42(+0.94%) |
Jun 28, 2024 | 367.83 | 370.46 | 364.30 | 364.51 | 3,803,648 | -2.72(-0.74%) |
Jun 27, 2024 | 366.24 | 368.06 | 365.72 | 367.23 | 1,356,104 | +0.80(+0.22%) |
Jun 26, 2024 | 363.79 | 366.54 | 363.79 | 366.43 | 786,344 | +1.93(+0.53%) |
Jun 25, 2024 | 361.83 | 364.71 | 361.41 | 364.50 | 810,360 | +4.04(+1.12%) |
Jun 24, 2024 | 363.08 | 364.77 | 360.36 | 360.46 | 970,761 | -3.56(-0.98%) |
Jun 21, 2024 | 364.69 | 365.75 | 362.83 | 364.02 | 1,173,921 | -0.81(-0.22%) |
Jun 20, 2024 | 368.33 | 368.90 | 363.14 | 364.83 | 897,548 | -2.50(-0.68%) |
Jun 18, 2024 | 366.79 | 367.45 | 365.80 | 367.33 | 2,358,499 | +0.66(+0.18%) |
Jun 17, 2024 | 363.02 | 368.15 | 362.33 | 366.67 | 984,867 | +3.57(+0.98%) |
Jun 14, 2024 | 361.38 | 363.16 | 360.81 | 363.10 | 1,086,606 | +1.24(+0.34%) |
Jun 13, 2024 | 362.89 | 362.91 | 359.76 | 361.86 | 1,263,464 | +1.76(+0.49%) |
Jun 12, 2024 | 358.72 | 362.70 | 358.05 | 360.10 | 1,679,521 | +4.66(+1.31%) |
Jun 11, 2024 | 351.78 | 355.47 | 350.79 | 355.44 | 811,275 | +3.22(+0.91%) |
Jun 10, 2024 | 350.19 | 352.52 | 349.72 | 352.22 | 673,378 | +1.36(+0.39%) |
Jun 07, 2024 | 350.97 | 352.86 | 349.74 | 350.86 | 1,776,320 | -0.46(-0.13%) |
Jun 06, 2024 | 351.78 | 352.30 | 350.03 | 351.32 | 788,637 | +0.48(+0.14%) |
Jun 05, 2024 | 347.07 | 350.91 | 346.44 | 350.84 | 2,072,156 | +6.06(+1.76%) |
Jun 04, 2024 | 343.57 | 345.39 | 342.31 | 344.78 | 1,385,151 | +1.09(+0.32%) |
Jun 03, 2024 | 343.76 | 344.34 | 339.85 | 343.69 | 1,383,093 | +1.80(+0.53%) |
May 31, 2024 | 341.89 | 341.99 | 335.70 | 341.89 | 965,902 | +0.89(+0.26%) |
May 30, 2024 | 344.15 | 344.42 | 339.96 | 341.00 | 1,222,333 | -4.56(-1.32%) |
May 29, 2024 | 344.31 | 346.94 | 344.31 | 345.56 | 2,393,865 | -1.60(-0.46%) |
May 28, 2024 | 346.94 | 347.43 | 345.24 | 347.15 | 1,576,823 | +1.53(+0.44%) |
May 24, 2024 | 343.99 | 346.24 | 343.12 | 345.63 | 1,219,136 | +2.78(+0.81%) |
May 23, 2024 | 347.00 | 347.66 | 341.88 | 342.85 | 961,921 | -0.95(-0.28%) |
May 22, 2024 | 344.89 | 345.38 | 342.37 | 343.80 | 1,428,354 | -1.28(-0.37%) |
May 21, 2024 | 343.40 | 345.22 | 343.07 | 345.08 | 1,218,917 | +0.75(+0.22%) |
May 20, 2024 | 342.59 | 344.77 | 342.41 | 344.33 | 1,099,980 | +1.86(+0.54%) |
May 17, 2024 | 342.89 | 342.95 | 340.93 | 342.47 | 1,088,887 | -0.08(-0.02%) |
May 16, 2024 | 343.80 | 344.78 | 342.40 | 342.55 | 2,495,277 | -1.08(-0.31%) |
May 15, 2024 | 339.87 | 343.81 | 339.49 | 343.63 | 921,990 | +5.45(+1.61%) |
May 14, 2024 | 335.85 | 338.81 | 335.66 | 338.18 | 584,938 | +1.71(+0.51%) |
May 13, 2024 | 337.14 | 337.25 | 335.31 | 336.47 | 1,207,020 | +0.19(+0.06%) |
May 10, 2024 | 336.92 | 337.86 | 335.20 | 336.28 | 711,131 | +0.45(+0.13%) |
May 09, 2024 | 334.82 | 336.11 | 333.83 | 335.83 | 542,577 | +1.03(+0.31%) |
May 08, 2024 | 333.56 | 335.44 | 333.48 | 334.80 | 946,228 | -0.48(-0.14%) |
May 07, 2024 | 335.67 | 336.49 | 334.65 | 335.28 | 965,902 | -0.17(-0.05%) |
May 06, 2024 | 332.33 | 335.45 | 331.72 | 335.45 | 815,625 | +4.34(+1.31%) |
May 03, 2024 | 331.10 | 331.75 | 329.14 | 331.11 | 752,820 | +5.85(+1.80%) |
May 02, 2024 | 324.01 | 325.80 | 321.01 | 325.26 | 888,035 | +3.96(+1.23%) |