Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 405.37 | 406.06 | 401.95 | 402.95 | 4,284,522 | -3.77(-0.93%) |
Jul 18, 2024 | 410.68 | 413.86 | 406.05 | 406.72 | 4,918,304 | -5.21(-1.26%) |
Jul 17, 2024 | 408.56 | 412.34 | 408.56 | 411.93 | 4,487,216 | +2.27(+0.55%) |
Jul 16, 2024 | 403.86 | 409.99 | 403.85 | 409.66 | 6,546,175 | +7.30(+1.81%) |
Jul 15, 2024 | 402.47 | 403.58 | 401.40 | 402.36 | 4,431,919 | +2.04(+0.51%) |
Jul 12, 2024 | 398.86 | 402.69 | 398.12 | 400.32 | 4,711,783 | +2.69(+0.68%) |
Jul 11, 2024 | 397.50 | 398.89 | 396.31 | 397.63 | 4,024,687 | +0.37(+0.09%) |
Jul 10, 2024 | 392.94 | 397.46 | 392.63 | 397.26 | 4,233,596 | +4.32(+1.10%) |
Jul 09, 2024 | 393.22 | 395.04 | 391.47 | 392.94 | 3,823,034 | -0.52(-0.13%) |
Jul 08, 2024 | 394.41 | 396.73 | 392.78 | 393.46 | 3,373,786 | -0.24(-0.06%) |
Jul 05, 2024 | 393.19 | 394.00 | 391.65 | 393.70 | 2,011,070 | +0.87(+0.22%) |
Jul 03, 2024 | 393.73 | 394.06 | 392.14 | 392.83 | 2,319,124 | -0.46(-0.12%) |
Jul 02, 2024 | 390.79 | 393.29 | 390.69 | 393.29 | 1,711,228 | +1.83(+0.47%) |
Jul 01, 2024 | 392.08 | 394.29 | 390.26 | 391.46 | 2,536,128 | +0.33(+0.08%) |
Jun 28, 2024 | 391.37 | 394.32 | 389.20 | 391.13 | 3,624,362 | -0.43(-0.11%) |
Jun 27, 2024 | 390.61 | 392.39 | 390.16 | 391.56 | 1,600,270 | +0.32(+0.08%) |
Jun 26, 2024 | 390.09 | 391.73 | 389.01 | 391.24 | 1,497,511 | +0.22(+0.06%) |
Jun 25, 2024 | 393.56 | 394.11 | 389.82 | 391.02 | 2,921,896 | -2.96(-0.75%) |
Jun 24, 2024 | 392.47 | 395.59 | 391.90 | 393.98 | 3,096,242 | +2.64(+0.67%) |
Jun 21, 2024 | 391.67 | 392.47 | 390.46 | 391.34 | 2,594,662 | +0.14(+0.04%) |
Jun 20, 2024 | 387.87 | 392.23 | 387.51 | 391.20 | 3,595,549 | +2.92(+0.75%) |
Jun 18, 2024 | 388.04 | 389.32 | 387.15 | 388.27 | 1,852,784 | +0.56(+0.14%) |
Jun 17, 2024 | 384.39 | 388.34 | 384.12 | 387.71 | 2,024,454 | +2.12(+0.55%) |
Jun 14, 2024 | 383.76 | 385.68 | 382.77 | 385.60 | 2,890,750 | -0.42(-0.11%) |
Jun 13, 2024 | 385.96 | 386.81 | 383.73 | 386.02 | 3,141,951 | -0.81(-0.21%) |
Jun 12, 2024 | 390.71 | 391.04 | 385.83 | 386.83 | 3,873,087 | -0.28(-0.07%) |
Jun 11, 2024 | 386.80 | 387.33 | 384.04 | 387.11 | 2,527,630 | -1.32(-0.34%) |
Jun 10, 2024 | 387.17 | 388.49 | 386.33 | 388.42 | 1,384,868 | +0.80(+0.21%) |
Jun 07, 2024 | 388.01 | 390.75 | 387.02 | 387.62 | 1,956,397 | -0.84(-0.22%) |
Jun 06, 2024 | 387.94 | 389.72 | 386.92 | 388.46 | 2,246,693 | +0.80(+0.21%) |
Jun 05, 2024 | 387.73 | 388.10 | 385.11 | 387.66 | 2,185,821 | +1.02(+0.26%) |
Jun 04, 2024 | 384.14 | 387.51 | 383.68 | 386.65 | 2,827,993 | +1.27(+0.33%) |
Jun 03, 2024 | 387.00 | 387.02 | 382.08 | 385.38 | 3,619,679 | -1.29(-0.33%) |
May 31, 2024 | 381.13 | 386.75 | 380.42 | 386.67 | 4,759,062 | +6.04(+1.59%) |
May 30, 2024 | 380.52 | 381.55 | 379.56 | 380.63 | 4,075,579 | -3.09(-0.81%) |
May 29, 2024 | 384.45 | 384.86 | 383.38 | 383.72 | 2,710,323 | -4.01(-1.03%) |
May 28, 2024 | 388.94 | 389.35 | 386.16 | 387.73 | 2,179,176 | -2.04(-0.52%) |
May 24, 2024 | 390.35 | 391.38 | 389.29 | 389.77 | 2,076,804 | -0.02(-0.01%) |
May 23, 2024 | 396.18 | 396.20 | 389.38 | 389.79 | 3,367,164 | -5.99(-1.51%) |
May 22, 2024 | 397.06 | 397.96 | 394.63 | 395.78 | 2,650,776 | -2.12(-0.53%) |
May 21, 2024 | 397.43 | 398.17 | 396.88 | 397.89 | 1,622,032 | +0.68(+0.17%) |
May 20, 2024 | 398.88 | 399.83 | 396.95 | 397.21 | 2,098,293 | -1.84(-0.46%) |
May 17, 2024 | 398.22 | 399.13 | 397.55 | 399.06 | 2,709,259 | +1.33(+0.33%) |
May 16, 2024 | 398.26 | 399.51 | 397.65 | 397.73 | 2,887,300 | -0.07(-0.02%) |
May 15, 2024 | 395.76 | 398.02 | 395.47 | 397.80 | 3,430,117 | +3.69(+0.94%) |
May 14, 2024 | 393.07 | 394.77 | 392.35 | 394.11 | 2,712,737 | +1.12(+0.28%) |
May 13, 2024 | 394.91 | 395.14 | 392.61 | 393.00 | 2,644,894 | -0.72(-0.18%) |
May 10, 2024 | 393.78 | 394.43 | 392.63 | 393.71 | 3,518,666 | +1.18(+0.30%) |
May 09, 2024 | 388.66 | 392.80 | 388.56 | 392.54 | 4,154,984 | +3.51(+0.90%) |
May 08, 2024 | 386.90 | 389.46 | 386.75 | 389.03 | 2,865,552 | +1.73(+0.45%) |
May 07, 2024 | 387.73 | 388.30 | 386.90 | 387.30 | 2,435,853 | +0.29(+0.07%) |
May 06, 2024 | 386.88 | 387.30 | 385.39 | 387.01 | 2,605,085 | +1.67(+0.43%) |
May 03, 2024 | 385.70 | 386.55 | 383.63 | 385.33 | 4,487,769 | +4.52(+1.19%) |
May 02, 2024 | 379.73 | 381.49 | 377.49 | 380.81 | 3,538,052 | +3.33(+0.88%) |