Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 335.90 | 338.03 | 334.40 | 337.27 | 164,234 | +5.16(+1.55%) |
Jul 19, 2024 | 333.98 | 336.09 | 331.40 | 332.11 | 116,831 | -2.18(-0.65%) |
Jul 18, 2024 | 339.22 | 339.22 | 332.00 | 334.29 | 219,913 | -2.09(-0.62%) |
Jul 17, 2024 | 340.33 | 340.67 | 336.38 | 336.38 | 345,100 | -9.89(-2.86%) |
Jul 16, 2024 | 347.48 | 347.92 | 344.33 | 346.27 | 188,236 | -0.10(-0.03%) |
Jul 15, 2024 | 347.21 | 349.43 | 344.75 | 346.37 | 244,782 | +1.37(+0.40%) |
Jul 12, 2024 | 343.23 | 348.05 | 343.00 | 345.00 | 189,155 | +1.98(+0.58%) |
Jul 11, 2024 | 350.10 | 350.25 | 342.21 | 343.02 | 272,397 | -7.39(-2.11%) |
Jul 10, 2024 | 347.79 | 350.50 | 346.91 | 350.41 | 172,990 | +3.87(+1.12%) |
Jul 09, 2024 | 347.16 | 348.09 | 345.56 | 346.54 | 164,527 | +0.49(+0.14%) |
Jul 08, 2024 | 345.86 | 346.26 | 344.98 | 346.05 | 257,037 | +0.54(+0.16%) |
Jul 05, 2024 | 342.27 | 345.68 | 342.27 | 345.51 | 222,276 | +3.62(+1.06%) |
Jul 03, 2024 | 338.67 | 342.12 | 338.67 | 341.89 | 133,508 | +2.70(+0.80%) |
Jul 02, 2024 | 334.53 | 339.19 | 334.53 | 339.19 | 173,304 | +3.12(+0.93%) |
Jul 01, 2024 | 334.58 | 336.54 | 332.23 | 336.07 | 150,497 | +2.62(+0.79%) |
Jun 28, 2024 | 336.93 | 339.26 | 333.45 | 333.45 | 135,326 | -2.92(-0.87%) |
Jun 27, 2024 | 335.52 | 337.07 | 334.80 | 336.37 | 106,978 | +0.77(+0.23%) |
Jun 26, 2024 | 333.29 | 335.60 | 333.17 | 335.60 | 107,630 | +1.47(+0.44%) |
Jun 25, 2024 | 330.97 | 334.13 | 330.37 | 334.13 | 114,747 | +4.64(+1.41%) |
Jun 24, 2024 | 332.55 | 333.66 | 329.37 | 329.49 | 137,093 | -3.64(-1.09%) |
Jun 21, 2024 | 333.52 | 334.87 | 331.99 | 333.13 | 135,589 | -0.98(-0.29%) |
Jun 20, 2024 | 337.79 | 338.20 | 332.57 | 334.11 | 248,835 | -2.46(-0.73%) |
Jun 18, 2024 | 335.92 | 336.58 | 334.93 | 336.57 | 215,167 | +0.84(+0.25%) |
Jun 17, 2024 | 332.61 | 337.28 | 331.75 | 335.73 | 174,328 | +3.33(+1.00%) |
Jun 14, 2024 | 330.95 | 332.43 | 330.29 | 332.40 | 135,645 | +1.04(+0.31%) |
Jun 13, 2024 | 331.96 | 332.43 | 329.38 | 331.36 | 158,739 | +1.31(+0.40%) |
Jun 12, 2024 | 327.99 | 331.65 | 327.75 | 330.06 | 197,386 | +5.18(+1.60%) |
Jun 11, 2024 | 321.44 | 324.87 | 320.30 | 324.87 | 133,547 | +2.97(+0.92%) |
Jun 10, 2024 | 320.12 | 321.91 | 319.29 | 321.91 | 144,563 | +1.79(+0.56%) |
Jun 07, 2024 | 320.22 | 322.23 | 319.47 | 320.12 | 106,030 | -0.46(-0.14%) |
Jun 06, 2024 | 321.41 | 321.97 | 319.44 | 320.58 | 128,506 | -0.11(-0.03%) |
Jun 05, 2024 | 316.81 | 320.69 | 316.38 | 320.69 | 116,874 | +5.98(+1.90%) |
Jun 04, 2024 | 313.54 | 314.98 | 312.22 | 314.70 | 109,313 | +0.97(+0.31%) |
Jun 03, 2024 | 314.15 | 314.38 | 310.10 | 313.74 | 173,325 | +1.48(+0.47%) |
May 31, 2024 | 312.23 | 312.34 | 306.15 | 312.26 | 125,904 | +0.69(+0.22%) |
May 30, 2024 | 314.60 | 314.68 | 310.36 | 311.57 | 127,592 | -4.81(-1.52%) |
May 29, 2024 | 315.02 | 317.28 | 315.02 | 316.38 | 108,129 | -1.27(-0.40%) |
May 28, 2024 | 316.80 | 317.69 | 315.53 | 317.65 | 140,672 | +2.12(+0.67%) |
May 24, 2024 | 313.60 | 315.97 | 312.84 | 315.53 | 120,271 | +2.58(+0.82%) |
May 23, 2024 | 316.59 | 316.85 | 311.43 | 312.96 | 122,725 | +0.00(+0.00%) |
May 22, 2024 | 314.06 | 314.41 | 311.44 | 312.96 | 106,076 | -1.18(-0.38%) |
May 21, 2024 | 311.99 | 314.14 | 311.78 | 314.14 | 90,947 | +1.01(+0.32%) |
May 20, 2024 | 311.04 | 313.42 | 311.04 | 313.13 | 116,532 | +2.19(+0.70%) |
May 17, 2024 | 311.50 | 311.50 | 309.60 | 310.94 | 83,067 | +0.02(+0.01%) |
May 16, 2024 | 312.29 | 313.15 | 310.72 | 310.92 | 121,145 | -1.47(-0.47%) |
May 15, 2024 | 308.60 | 312.39 | 308.33 | 312.39 | 134,332 | +5.12(+1.67%) |
May 14, 2024 | 304.79 | 307.62 | 304.61 | 307.26 | 97,383 | +1.88(+0.61%) |
May 13, 2024 | 306.14 | 306.14 | 304.21 | 305.39 | 92,696 | +0.24(+0.08%) |
May 10, 2024 | 305.98 | 306.88 | 304.25 | 305.15 | 91,760 | +0.06(+0.02%) |
May 09, 2024 | 304.31 | 305.21 | 303.27 | 305.09 | 79,566 | +0.83(+0.27%) |
May 08, 2024 | 303.05 | 304.80 | 302.91 | 304.26 | 83,930 | -0.27(-0.09%) |
May 07, 2024 | 304.95 | 305.61 | 303.86 | 304.53 | 116,819 | +0.06(+0.02%) |
May 06, 2024 | 301.43 | 304.47 | 301.02 | 304.47 | 142,850 | +4.23(+1.41%) |
May 03, 2024 | 299.65 | 301.01 | 298.52 | 300.23 | 164,511 | +5.40(+1.83%) |
May 02, 2024 | 293.88 | 295.28 | 290.92 | 294.83 | 94,571 | +3.83(+1.32%) |