Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 479.54 | 479.54 | 472.81 | 474.92 | 889,363 | -1.08(-0.23%) |
Jul 18, 2024 | 474.50 | 480.86 | 473.01 | 476.00 | 980,992 | -0.07(-0.01%) |
Jul 17, 2024 | 470.00 | 476.77 | 469.70 | 476.07 | 1,122,798 | +7.49(+1.60%) |
Jul 16, 2024 | 463.75 | 469.19 | 463.75 | 468.58 | 736,487 | +4.70(+1.01%) |
Jul 15, 2024 | 466.71 | 467.25 | 462.78 | 463.88 | 783,058 | +0.15(+0.03%) |
Jul 12, 2024 | 462.36 | 464.90 | 459.53 | 463.73 | 579,437 | +3.35(+0.73%) |
Jul 11, 2024 | 459.92 | 465.77 | 456.11 | 460.38 | 1,132,948 | -0.63(-0.14%) |
Jul 10, 2024 | 460.37 | 461.39 | 457.25 | 461.01 | 655,886 | +0.71(+0.15%) |
Jul 09, 2024 | 461.70 | 462.62 | 459.76 | 460.30 | 537,205 | -1.46(-0.32%) |
Jul 08, 2024 | 462.68 | 464.57 | 461.12 | 461.76 | 447,869 | -0.40(-0.09%) |
Jul 05, 2024 | 464.98 | 465.00 | 459.69 | 462.16 | 631,597 | -3.87(-0.83%) |
Jul 03, 2024 | 465.49 | 466.47 | 464.13 | 466.03 | 313,284 | +0.33(+0.07%) |
Jul 02, 2024 | 465.60 | 466.67 | 464.02 | 465.70 | 502,487 | -0.74(-0.16%) |
Jul 01, 2024 | 470.77 | 471.68 | 464.76 | 466.44 | 562,541 | -0.66(-0.14%) |
Jun 28, 2024 | 470.05 | 471.75 | 464.87 | 467.10 | 3,472,576 | -0.03(-0.01%) |
Jun 27, 2024 | 468.88 | 468.88 | 465.31 | 467.13 | 871,054 | +0.14(+0.03%) |
Jun 26, 2024 | 467.00 | 468.10 | 463.72 | 466.99 | 932,055 | -1.08(-0.23%) |
Jun 25, 2024 | 470.82 | 471.62 | 466.66 | 468.07 | 715,795 | -3.44(-0.73%) |
Jun 24, 2024 | 468.96 | 475.69 | 467.82 | 471.51 | 1,031,589 | +3.91(+0.84%) |
Jun 21, 2024 | 467.15 | 469.80 | 463.65 | 467.60 | 3,370,334 | +1.26(+0.27%) |
Jun 20, 2024 | 460.00 | 467.49 | 459.16 | 466.34 | 1,041,406 | +6.34(+1.38%) |
Jun 18, 2024 | 459.80 | 460.70 | 457.39 | 460.00 | 658,086 | +0.99(+0.22%) |
Jun 17, 2024 | 457.75 | 459.19 | 456.31 | 459.01 | 669,768 | +0.67(+0.15%) |
Jun 14, 2024 | 456.50 | 458.56 | 454.44 | 458.34 | 702,881 | -0.22(-0.05%) |
Jun 13, 2024 | 458.64 | 459.75 | 456.01 | 458.56 | 742,022 | -0.55(-0.12%) |
Jun 12, 2024 | 462.30 | 463.23 | 457.67 | 459.11 | 1,026,564 | -3.69(-0.80%) |
Jun 11, 2024 | 465.68 | 466.58 | 462.57 | 462.80 | 908,398 | -4.66(-1.00%) |
Jun 10, 2024 | 470.75 | 470.75 | 465.75 | 467.46 | 900,410 | -2.67(-0.57%) |
Jun 07, 2024 | 468.81 | 475.29 | 468.62 | 470.13 | 1,042,802 | +1.51(+0.32%) |
Jun 06, 2024 | 465.23 | 469.79 | 464.35 | 468.62 | 768,174 | +3.39(+0.73%) |
Jun 05, 2024 | 468.42 | 468.85 | 463.62 | 465.23 | 915,377 | -3.66(-0.78%) |
Jun 04, 2024 | 467.51 | 470.16 | 466.16 | 468.89 | 845,774 | +1.29(+0.28%) |
Jun 03, 2024 | 466.00 | 470.52 | 465.01 | 467.60 | 990,088 | +0.41(+0.09%) |
May 31, 2024 | 457.81 | 467.21 | 456.41 | 467.19 | 1,662,697 | +9.34(+2.04%) |
May 30, 2024 | 451.95 | 459.84 | 451.95 | 457.85 | 1,181,618 | +8.17(+1.82%) |
May 29, 2024 | 452.93 | 452.95 | 448.77 | 449.69 | 1,275,951 | -5.72(-1.26%) |
May 28, 2024 | 462.49 | 462.88 | 454.19 | 455.41 | 1,158,213 | -8.81(-1.90%) |
May 24, 2024 | 464.54 | 465.52 | 462.35 | 464.22 | 517,268 | +0.27(+0.06%) |
May 23, 2024 | 464.95 | 466.53 | 463.11 | 463.95 | 872,594 | -2.61(-0.56%) |
May 22, 2024 | 464.34 | 466.75 | 463.65 | 466.56 | 552,473 | +1.39(+0.30%) |
May 21, 2024 | 464.87 | 465.98 | 463.71 | 465.17 | 562,720 | +1.22(+0.26%) |
May 20, 2024 | 464.64 | 465.63 | 461.81 | 463.95 | 740,214 | +0.87(+0.19%) |
May 17, 2024 | 462.72 | 463.87 | 460.05 | 463.08 | 681,787 | +1.36(+0.29%) |
May 16, 2024 | 460.50 | 465.18 | 449.97 | 461.72 | 1,138,110 | +0.75(+0.16%) |
May 15, 2024 | 463.16 | 464.27 | 460.41 | 460.97 | 809,391 | -3.08(-0.66%) |
May 14, 2024 | 467.95 | 467.95 | 463.67 | 464.05 | 569,384 | -3.36(-0.72%) |
May 13, 2024 | 466.73 | 469.18 | 466.36 | 467.41 | 638,591 | +1.67(+0.36%) |
May 10, 2024 | 465.86 | 467.47 | 464.84 | 465.74 | 485,820 | +0.49(+0.10%) |
May 09, 2024 | 462.96 | 465.62 | 462.09 | 465.25 | 599,008 | +2.21(+0.48%) |
May 08, 2024 | 464.37 | 464.87 | 460.67 | 463.04 | 603,058 | -0.52(-0.11%) |
May 07, 2024 | 460.89 | 463.68 | 460.06 | 463.56 | 728,297 | +3.87(+0.84%) |
May 06, 2024 | 460.06 | 460.40 | 457.10 | 459.68 | 801,748 | +0.87(+0.19%) |
May 03, 2024 | 459.83 | 459.83 | 454.11 | 458.82 | 916,923 | -1.28(-0.28%) |
May 02, 2024 | 458.01 | 460.50 | 455.93 | 460.10 | 1,018,200 | +1.46(+0.32%) |