Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 314.73 | 316.77 | 313.21 | 315.98 | 366,551 | +4.92(+1.58%) |
Jul 19, 2024 | 312.47 | 314.74 | 310.19 | 311.06 | 220,641 | -1.94(-0.62%) |
Jul 18, 2024 | 318.03 | 318.14 | 310.61 | 313.00 | 397,801 | -2.69(-0.85%) |
Jul 17, 2024 | 319.30 | 319.36 | 315.38 | 315.69 | 614,963 | -9.09(-2.80%) |
Jul 16, 2024 | 326.35 | 326.78 | 322.90 | 324.78 | 475,017 | -0.63(-0.19%) |
Jul 15, 2024 | 326.46 | 328.18 | 323.86 | 325.41 | 333,249 | +1.24(+0.38%) |
Jul 12, 2024 | 322.51 | 327.06 | 322.25 | 324.17 | 840,800 | +1.59(+0.49%) |
Jul 11, 2024 | 329.92 | 329.94 | 321.77 | 322.58 | 435,171 | -7.66(-2.32%) |
Jul 10, 2024 | 328.02 | 330.36 | 327.00 | 330.24 | 275,330 | +3.16(+0.97%) |
Jul 09, 2024 | 327.69 | 328.36 | 326.12 | 327.08 | 348,479 | +0.59(+0.18%) |
Jul 08, 2024 | 326.76 | 326.76 | 325.48 | 326.49 | 371,129 | +0.11(+0.03%) |
Jul 05, 2024 | 322.53 | 326.46 | 322.39 | 326.38 | 303,405 | +4.17(+1.29%) |
Jul 03, 2024 | 319.36 | 322.37 | 319.28 | 322.21 | 177,574 | +2.39(+0.75%) |
Jul 02, 2024 | 315.33 | 319.82 | 315.33 | 319.82 | 337,240 | +2.94(+0.93%) |
Jul 01, 2024 | 315.10 | 317.21 | 312.45 | 316.88 | 244,465 | +2.67(+0.85%) |
Jun 28, 2024 | 317.43 | 319.44 | 313.88 | 314.21 | 255,406 | -2.79(-0.88%) |
Jun 27, 2024 | 316.16 | 317.81 | 315.80 | 317.00 | 207,192 | +0.85(+0.27%) |
Jun 26, 2024 | 314.03 | 316.26 | 313.74 | 316.15 | 538,613 | +1.37(+0.43%) |
Jun 25, 2024 | 311.48 | 314.78 | 311.20 | 314.78 | 248,272 | +4.91(+1.59%) |
Jun 24, 2024 | 312.67 | 313.88 | 309.78 | 309.87 | 228,902 | -3.43(-1.09%) |
Jun 21, 2024 | 313.90 | 315.01 | 312.02 | 313.29 | 243,501 | -0.57(-0.18%) |
Jun 20, 2024 | 317.17 | 317.48 | 312.37 | 313.86 | 305,243 | -2.01(-0.64%) |
Jun 18, 2024 | 315.32 | 315.93 | 314.27 | 315.87 | 392,999 | +0.53(+0.17%) |
Jun 17, 2024 | 312.21 | 316.71 | 311.52 | 315.34 | 314,244 | +2.95(+0.94%) |
Jun 14, 2024 | 310.91 | 312.50 | 310.48 | 312.39 | 232,826 | +1.11(+0.36%) |
Jun 13, 2024 | 312.06 | 312.33 | 309.48 | 311.29 | 243,380 | +0.88(+0.28%) |
Jun 12, 2024 | 308.81 | 312.77 | 307.85 | 310.41 | 396,834 | +4.20(+1.37%) |
Jun 11, 2024 | 302.66 | 306.21 | 301.87 | 306.21 | 181,504 | +3.30(+1.09%) |
Jun 10, 2024 | 301.22 | 303.18 | 300.61 | 302.91 | 192,517 | +0.89(+0.29%) |
Jun 07, 2024 | 301.75 | 303.60 | 300.66 | 302.02 | 464,524 | +0.02(+0.01%) |
Jun 06, 2024 | 302.39 | 302.97 | 300.82 | 302.00 | 306,794 | +0.42(+0.14%) |
Jun 05, 2024 | 298.11 | 301.58 | 297.41 | 301.58 | 358,744 | +5.40(+1.82%) |
Jun 04, 2024 | 294.81 | 296.50 | 293.63 | 296.18 | 293,236 | +1.37(+0.46%) |
Jun 03, 2024 | 294.51 | 295.20 | 291.39 | 294.81 | 344,320 | +2.55(+0.87%) |
May 31, 2024 | 292.67 | 292.76 | 287.00 | 292.26 | 248,576 | +0.38(+0.13%) |
May 30, 2024 | 295.00 | 295.27 | 291.04 | 291.88 | 190,632 | -5.01(-1.69%) |
May 29, 2024 | 295.32 | 298.00 | 295.32 | 296.90 | 286,582 | -0.72(-0.24%) |
May 28, 2024 | 296.86 | 297.74 | 295.71 | 297.62 | 296,510 | +2.08(+0.70%) |
May 24, 2024 | 293.61 | 295.92 | 292.90 | 295.54 | 228,534 | +2.50(+0.85%) |
May 23, 2024 | 296.61 | 296.96 | 291.86 | 293.04 | 318,287 | -0.13(-0.04%) |
May 22, 2024 | 294.16 | 294.50 | 291.70 | 293.17 | 286,566 | -0.68(-0.23%) |
May 21, 2024 | 292.04 | 293.99 | 291.77 | 293.85 | 233,999 | +1.08(+0.37%) |
May 20, 2024 | 290.92 | 293.18 | 290.88 | 292.77 | 161,435 | +1.91(+0.66%) |
May 17, 2024 | 291.45 | 291.45 | 289.49 | 290.87 | 173,849 | -0.06(-0.02%) |
May 16, 2024 | 291.71 | 292.92 | 290.75 | 290.93 | 193,613 | -0.78(-0.27%) |
May 15, 2024 | 288.43 | 291.74 | 288.01 | 291.70 | 258,605 | +4.66(+1.62%) |
May 14, 2024 | 285.10 | 287.61 | 284.93 | 287.05 | 145,065 | +1.44(+0.50%) |
May 13, 2024 | 286.36 | 286.36 | 284.60 | 285.61 | 244,314 | +0.13(+0.05%) |
May 10, 2024 | 286.12 | 286.99 | 284.51 | 285.48 | 139,910 | +0.15(+0.05%) |
May 09, 2024 | 284.72 | 285.60 | 283.64 | 285.33 | 142,109 | +0.96(+0.34%) |
May 08, 2024 | 283.41 | 285.10 | 283.41 | 284.37 | 173,949 | -0.55(-0.19%) |
May 07, 2024 | 285.49 | 285.96 | 284.22 | 284.92 | 284,210 | -0.30(-0.10%) |
May 06, 2024 | 282.45 | 285.24 | 281.87 | 285.22 | 307,763 | +3.94(+1.40%) |
May 03, 2024 | 281.30 | 282.12 | 279.90 | 281.29 | 324,472 | +5.49(+1.99%) |
May 02, 2024 | 274.82 | 276.27 | 272.15 | 275.80 | 206,624 | +3.31(+1.21%) |