Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 309.92 | 311.01 | 303.62 | 307.34 | 120,479 | -2.48(-0.80%) |
Jul 18, 2024 | 311.00 | 311.97 | 306.48 | 309.82 | 86,131 | -0.98(-0.32%) |
Jul 17, 2024 | 318.04 | 323.58 | 305.26 | 310.80 | 119,477 | -7.91(-2.48%) |
Jul 16, 2024 | 321.76 | 322.80 | 307.01 | 318.71 | 153,738 | -1.20(-0.38%) |
Jul 15, 2024 | 318.63 | 326.69 | 317.22 | 319.91 | 156,081 | +4.41(+1.40%) |
Jul 12, 2024 | 309.30 | 316.38 | 308.19 | 315.50 | 100,681 | +6.68(+2.16%) |
Jul 11, 2024 | 307.26 | 310.25 | 304.00 | 308.82 | 97,718 | +6.06(+2.00%) |
Jul 10, 2024 | 306.55 | 307.00 | 299.08 | 302.76 | 100,471 | -2.51(-0.82%) |
Jul 09, 2024 | 303.91 | 308.31 | 303.48 | 305.27 | 110,615 | +1.33(+0.44%) |
Jul 08, 2024 | 302.08 | 308.17 | 302.08 | 303.94 | 100,764 | +0.00(+0.00%) |
Jul 05, 2024 | 320.40 | 320.61 | 301.96 | 303.94 | 211,845 | -16.84(-5.25%) |
Jul 03, 2024 | 331.08 | 334.72 | 320.24 | 320.78 | 114,854 | -5.47(-1.68%) |
Jul 02, 2024 | 325.84 | 331.86 | 315.66 | 326.25 | 328,010 | -2.22(-0.68%) |
Jul 01, 2024 | 298.84 | 332.50 | 298.84 | 328.47 | 650,638 | +47.94(+17.09%) |
Jun 28, 2024 | 279.30 | 285.42 | 275.71 | 280.53 | 615,621 | +4.89(+1.77%) |
Jun 27, 2024 | 279.78 | 279.78 | 274.31 | 275.64 | 157,369 | -5.64(-2.01%) |
Jun 26, 2024 | 275.00 | 283.07 | 274.00 | 281.28 | 166,075 | +4.89(+1.77%) |
Jun 25, 2024 | 284.75 | 284.75 | 275.80 | 276.39 | 170,030 | -9.30(-3.26%) |
Jun 24, 2024 | 284.90 | 291.01 | 283.27 | 285.69 | 186,990 | -0.80(-0.28%) |
Jun 21, 2024 | 288.36 | 292.25 | 278.36 | 286.49 | 778,124 | -6.65(-2.27%) |
Jun 20, 2024 | 300.10 | 307.90 | 292.87 | 293.14 | 186,564 | -5.86(-1.96%) |
Jun 18, 2024 | 292.80 | 300.41 | 292.80 | 299.00 | 119,286 | +5.07(+1.72%) |
Jun 17, 2024 | 292.21 | 298.63 | 291.92 | 293.93 | 137,954 | -0.76(-0.26%) |
Jun 14, 2024 | 296.60 | 298.35 | 294.26 | 294.69 | 108,185 | -2.96(-0.99%) |
Jun 13, 2024 | 297.18 | 298.62 | 292.00 | 297.65 | 108,310 | -0.63(-0.21%) |
Jun 12, 2024 | 305.00 | 305.72 | 297.00 | 298.28 | 135,728 | -2.62(-0.87%) |
Jun 11, 2024 | 302.83 | 302.90 | 293.92 | 300.90 | 141,279 | -3.25(-1.07%) |
Jun 10, 2024 | 304.05 | 306.05 | 291.05 | 304.15 | 151,488 | -2.88(-0.94%) |
Jun 07, 2024 | 305.48 | 307.30 | 299.11 | 307.03 | 121,708 | -2.68(-0.87%) |
Jun 06, 2024 | 311.96 | 314.71 | 309.55 | 309.71 | 145,403 | -0.90(-0.29%) |
Jun 05, 2024 | 298.71 | 311.69 | 298.71 | 310.61 | 175,157 | +11.91(+3.99%) |
Jun 04, 2024 | 326.21 | 329.40 | 296.01 | 298.70 | 272,045 | -30.93(-9.38%) |
Jun 03, 2024 | 321.36 | 332.97 | 321.36 | 329.63 | 251,206 | +14.22(+4.51%) |
May 31, 2024 | 315.51 | 318.80 | 312.35 | 315.41 | 179,112 | +2.17(+0.69%) |
May 30, 2024 | 309.00 | 314.99 | 308.42 | 313.24 | 94,151 | +5.03(+1.63%) |
May 29, 2024 | 307.26 | 312.05 | 306.85 | 308.21 | 128,265 | -1.52(-0.49%) |
May 28, 2024 | 308.62 | 316.02 | 306.69 | 309.73 | 104,829 | +2.55(+0.83%) |
May 24, 2024 | 307.00 | 308.54 | 305.13 | 307.18 | 111,120 | +4.25(+1.40%) |
May 23, 2024 | 306.66 | 310.70 | 300.27 | 302.93 | 107,491 | -1.59(-0.52%) |
May 22, 2024 | 301.87 | 306.45 | 299.73 | 304.52 | 172,654 | +0.45(+0.15%) |
May 21, 2024 | 298.96 | 305.00 | 298.28 | 304.07 | 219,933 | +6.10(+2.05%) |
May 20, 2024 | 287.58 | 298.64 | 287.58 | 297.97 | 304,798 | +11.48(+4.01%) |
May 17, 2024 | 291.81 | 293.26 | 284.26 | 286.49 | 154,055 | -2.73(-0.94%) |
May 16, 2024 | 289.70 | 291.20 | 285.00 | 289.22 | 124,053 | -0.39(-0.13%) |
May 15, 2024 | 286.85 | 291.29 | 282.98 | 289.61 | 158,215 | +3.16(+1.10%) |
May 14, 2024 | 291.47 | 294.24 | 286.18 | 286.45 | 134,561 | -4.18(-1.44%) |
May 13, 2024 | 287.09 | 293.30 | 286.24 | 290.63 | 145,910 | +3.54(+1.23%) |
May 10, 2024 | 298.89 | 298.89 | 285.59 | 287.09 | 222,583 | -11.68(-3.91%) |
May 09, 2024 | 300.87 | 301.98 | 295.04 | 298.77 | 181,818 | -1.72(-0.57%) |
May 08, 2024 | 298.77 | 301.15 | 292.81 | 300.49 | 237,931 | -4.08(-1.34%) |
May 07, 2024 | 300.74 | 313.55 | 300.74 | 304.57 | 219,130 | +7.93(+2.67%) |
May 06, 2024 | 309.63 | 326.36 | 294.55 | 296.64 | 442,170 | -36.13(-10.86%) |
May 03, 2024 | 324.82 | 334.01 | 322.73 | 332.77 | 189,662 | +9.28(+2.87%) |
May 02, 2024 | 326.71 | 331.29 | 323.20 | 323.49 | 166,185 | +1.01(+0.31%) |