Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 398.79 | 399.74 | 383.76 | 385.32 | 916,777 | -14.68(-3.67%) |
Jul 18, 2024 | 398.80 | 406.39 | 398.13 | 400.00 | 224,430 | +1.92(+0.48%) |
Jul 17, 2024 | 396.76 | 403.88 | 395.22 | 398.08 | 312,534 | +3.48(+0.88%) |
Jul 16, 2024 | 396.23 | 402.01 | 393.30 | 394.60 | 222,035 | -1.66(-0.42%) |
Jul 15, 2024 | 386.52 | 399.44 | 385.05 | 396.26 | 488,775 | +14.62(+3.83%) |
Jul 12, 2024 | 381.88 | 383.79 | 378.81 | 381.64 | 176,111 | +1.83(+0.48%) |
Jul 11, 2024 | 378.99 | 380.15 | 375.39 | 379.81 | 185,017 | +1.66(+0.44%) |
Jul 10, 2024 | 372.75 | 378.45 | 372.75 | 378.15 | 231,745 | +5.35(+1.44%) |
Jul 09, 2024 | 370.43 | 375.90 | 370.07 | 372.80 | 268,915 | -0.24(-0.06%) |
Jul 08, 2024 | 370.93 | 373.76 | 370.14 | 373.04 | 274,666 | +10.19(+2.81%) |
Jul 05, 2024 | 363.25 | 365.58 | 358.63 | 362.85 | 495,185 | -1.92(-0.53%) |
Jul 03, 2024 | 367.22 | 369.14 | 360.93 | 364.77 | 262,604 | -4.90(-1.33%) |
Jul 02, 2024 | 372.03 | 372.90 | 367.01 | 369.67 | 317,952 | -8.95(-2.36%) |
Jul 01, 2024 | 384.88 | 385.76 | 376.92 | 378.62 | 249,978 | -2.40(-0.63%) |
Jun 28, 2024 | 380.03 | 383.49 | 377.35 | 381.02 | 511,239 | +0.52(+0.14%) |
Jun 27, 2024 | 375.85 | 381.24 | 375.85 | 380.50 | 157,543 | +4.31(+1.15%) |
Jun 26, 2024 | 378.89 | 378.89 | 372.78 | 376.19 | 196,582 | -5.47(-1.43%) |
Jun 25, 2024 | 383.45 | 384.44 | 379.07 | 381.66 | 177,271 | -0.35(-0.09%) |
Jun 24, 2024 | 378.71 | 383.61 | 375.89 | 382.01 | 212,225 | +4.82(+1.28%) |
Jun 21, 2024 | 380.34 | 380.34 | 375.48 | 377.19 | 554,327 | -3.09(-0.81%) |
Jun 20, 2024 | 378.21 | 381.65 | 378.05 | 380.28 | 269,227 | +3.03(+0.80%) |
Jun 18, 2024 | 376.00 | 381.19 | 372.97 | 377.25 | 218,417 | +0.86(+0.23%) |
Jun 17, 2024 | 368.86 | 379.15 | 366.39 | 376.39 | 218,675 | +8.83(+2.40%) |
Jun 14, 2024 | 372.21 | 372.77 | 365.49 | 367.56 | 203,746 | -6.87(-1.83%) |
Jun 13, 2024 | 372.70 | 374.70 | 368.75 | 374.43 | 147,792 | +0.72(+0.19%) |
Jun 12, 2024 | 377.75 | 380.68 | 370.33 | 373.71 | 166,117 | -5.39(-1.42%) |
Jun 11, 2024 | 379.59 | 379.83 | 376.83 | 379.10 | 156,707 | -2.51(-0.66%) |
Jun 10, 2024 | 380.66 | 383.18 | 378.39 | 381.61 | 139,591 | -1.20(-0.31%) |
Jun 07, 2024 | 381.08 | 386.98 | 381.08 | 382.81 | 136,266 | +3.15(+0.83%) |
Jun 06, 2024 | 381.20 | 383.52 | 379.36 | 379.66 | 114,637 | -0.91(-0.24%) |
Jun 05, 2024 | 385.05 | 385.05 | 377.08 | 380.57 | 198,648 | -4.14(-1.08%) |
Jun 04, 2024 | 384.94 | 389.66 | 383.58 | 384.71 | 194,958 | -2.05(-0.53%) |
Jun 03, 2024 | 391.00 | 393.24 | 383.76 | 386.76 | 201,544 | -4.17(-1.07%) |
May 31, 2024 | 387.82 | 392.05 | 387.30 | 390.93 | 369,837 | +2.40(+0.62%) |
May 30, 2024 | 383.30 | 389.70 | 381.99 | 388.53 | 226,971 | +5.84(+1.53%) |
May 29, 2024 | 385.71 | 386.87 | 382.38 | 382.69 | 228,277 | -3.77(-0.98%) |
May 28, 2024 | 388.75 | 390.32 | 386.26 | 386.46 | 203,734 | -3.30(-0.85%) |
May 24, 2024 | 385.65 | 389.83 | 385.65 | 389.76 | 99,284 | +4.38(+1.14%) |
May 23, 2024 | 396.74 | 397.03 | 383.13 | 385.39 | 318,701 | -12.09(-3.04%) |
May 22, 2024 | 392.55 | 398.73 | 391.93 | 397.47 | 260,453 | +5.34(+1.36%) |
May 21, 2024 | 388.48 | 392.56 | 388.48 | 392.13 | 297,945 | +4.34(+1.12%) |
May 20, 2024 | 392.01 | 392.01 | 387.09 | 387.79 | 228,331 | -3.10(-0.79%) |
May 17, 2024 | 389.26 | 391.88 | 386.09 | 390.90 | 262,583 | +4.63(+1.20%) |
May 16, 2024 | 378.58 | 387.15 | 375.89 | 386.27 | 354,827 | +13.09(+3.51%) |
May 15, 2024 | 376.61 | 378.99 | 372.72 | 373.18 | 202,344 | -3.63(-0.96%) |
May 14, 2024 | 378.55 | 378.55 | 372.65 | 376.81 | 220,540 | -2.41(-0.63%) |
May 13, 2024 | 380.44 | 382.93 | 378.80 | 379.22 | 192,876 | -1.74(-0.46%) |
May 10, 2024 | 379.45 | 383.57 | 379.01 | 380.96 | 145,927 | +2.39(+0.63%) |
May 09, 2024 | 378.53 | 380.91 | 377.50 | 378.57 | 141,124 | -0.44(-0.12%) |
May 08, 2024 | 378.78 | 381.60 | 375.42 | 379.01 | 197,110 | +2.32(+0.62%) |
May 07, 2024 | 379.20 | 379.38 | 374.66 | 376.69 | 321,478 | -0.36(-0.09%) |
May 06, 2024 | 369.06 | 377.16 | 368.33 | 377.05 | 292,430 | +9.30(+2.53%) |
May 03, 2024 | 369.15 | 369.20 | 361.60 | 367.75 | 195,940 | -2.41(-0.65%) |
May 02, 2024 | 370.16 | 371.50 | 364.41 | 370.15 | 534,110 | +2.16(+0.59%) |