Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 302.63 | 308.56 | 298.64 | 304.28 | 487,496 | +2.93(+0.97%) |
Jul 18, 2024 | 306.92 | 308.80 | 295.04 | 301.35 | 677,424 | -1.53(-0.51%) |
Jul 17, 2024 | 325.13 | 327.54 | 302.76 | 302.88 | 538,475 | -27.15(-8.23%) |
Jul 16, 2024 | 325.55 | 336.70 | 323.69 | 330.03 | 304,404 | +7.27(+2.25%) |
Jul 15, 2024 | 323.04 | 330.00 | 320.00 | 322.76 | 276,464 | +0.94(+0.29%) |
Jul 12, 2024 | 321.95 | 328.00 | 318.43 | 321.82 | 211,473 | +2.76(+0.87%) |
Jul 11, 2024 | 313.57 | 322.50 | 310.25 | 319.06 | 306,291 | +9.44(+3.05%) |
Jul 10, 2024 | 303.44 | 310.72 | 302.18 | 309.62 | 230,935 | +8.49(+2.82%) |
Jul 09, 2024 | 302.57 | 308.92 | 299.96 | 301.13 | 319,139 | -0.99(-0.33%) |
Jul 08, 2024 | 305.66 | 308.47 | 302.11 | 302.12 | 242,030 | -0.20(-0.07%) |
Jul 05, 2024 | 310.19 | 311.12 | 300.01 | 302.32 | 364,505 | -9.53(-3.06%) |
Jul 03, 2024 | 293.70 | 312.21 | 291.13 | 311.85 | 436,566 | +17.99(+6.12%) |
Jul 02, 2024 | 294.58 | 297.16 | 290.30 | 293.86 | 745,301 | -0.90(-0.31%) |
Jul 01, 2024 | 306.89 | 311.11 | 294.31 | 294.76 | 580,944 | -9.36(-3.08%) |
Jun 28, 2024 | 316.79 | 320.59 | 303.21 | 304.12 | 5,281,934 | -11.81(-3.74%) |
Jun 27, 2024 | 315.66 | 317.98 | 310.43 | 315.93 | 473,697 | +2.43(+0.78%) |
Jun 26, 2024 | 318.78 | 323.60 | 311.14 | 313.50 | 385,496 | -7.59(-2.36%) |
Jun 25, 2024 | 318.58 | 321.36 | 310.94 | 321.09 | 276,641 | +2.99(+0.94%) |
Jun 24, 2024 | 315.73 | 320.56 | 312.23 | 318.10 | 327,159 | +1.79(+0.57%) |
Jun 21, 2024 | 319.24 | 319.24 | 293.02 | 316.31 | 1,012,872 | -6.09(-1.89%) |
Jun 20, 2024 | 328.03 | 335.79 | 318.64 | 322.40 | 333,320 | -4.79(-1.46%) |
Jun 18, 2024 | 320.62 | 328.58 | 318.33 | 327.19 | 313,311 | +5.34(+1.66%) |
Jun 17, 2024 | 313.36 | 325.76 | 310.78 | 321.85 | 296,653 | +8.00(+2.55%) |
Jun 14, 2024 | 316.85 | 324.00 | 312.46 | 313.85 | 263,907 | -11.06(-3.40%) |
Jun 13, 2024 | 318.00 | 325.00 | 314.28 | 324.91 | 301,587 | +6.14(+1.93%) |
Jun 12, 2024 | 311.08 | 323.01 | 311.08 | 318.77 | 354,266 | +17.68(+5.87%) |
Jun 11, 2024 | 306.40 | 308.42 | 300.75 | 301.09 | 346,169 | -6.26(-2.04%) |
Jun 10, 2024 | 301.12 | 307.80 | 300.75 | 307.35 | 224,581 | +2.62(+0.86%) |
Jun 07, 2024 | 304.59 | 308.70 | 301.65 | 304.73 | 271,377 | -0.30(-0.10%) |
Jun 06, 2024 | 318.57 | 320.45 | 302.31 | 305.03 | 297,793 | -14.62(-4.57%) |
Jun 05, 2024 | 303.20 | 321.75 | 303.05 | 319.65 | 495,635 | +18.65(+6.20%) |
Jun 04, 2024 | 316.27 | 317.00 | 297.20 | 301.00 | 693,275 | -15.74(-4.97%) |
Jun 03, 2024 | 331.66 | 331.85 | 306.07 | 316.74 | 481,272 | -10.60(-3.24%) |
May 31, 2024 | 336.13 | 343.70 | 319.82 | 327.34 | 499,732 | -7.88(-2.35%) |
May 30, 2024 | 338.26 | 341.69 | 333.19 | 335.22 | 234,724 | -2.68(-0.79%) |
May 29, 2024 | 335.39 | 341.53 | 335.39 | 337.90 | 276,858 | -0.93(-0.27%) |
May 28, 2024 | 345.20 | 346.87 | 333.72 | 338.83 | 396,677 | -3.49(-1.02%) |
May 24, 2024 | 332.09 | 343.73 | 332.09 | 342.32 | 347,460 | +11.70(+3.54%) |
May 23, 2024 | 332.06 | 336.85 | 327.98 | 330.62 | 299,098 | +1.81(+0.55%) |
May 22, 2024 | 327.70 | 331.63 | 324.91 | 328.81 | 321,345 | +1.45(+0.44%) |
May 21, 2024 | 318.51 | 327.80 | 318.19 | 327.36 | 256,517 | +6.14(+1.91%) |
May 20, 2024 | 318.94 | 321.87 | 314.04 | 321.22 | 331,681 | +4.99(+1.58%) |
May 17, 2024 | 324.00 | 326.28 | 315.15 | 316.23 | 489,399 | -5.37(-1.67%) |
May 16, 2024 | 337.98 | 341.01 | 319.38 | 321.60 | 489,572 | -17.96(-5.29%) |
May 15, 2024 | 337.56 | 343.97 | 334.72 | 339.56 | 494,501 | +5.24(+1.57%) |
May 14, 2024 | 331.75 | 335.68 | 317.70 | 334.32 | 440,485 | +1.83(+0.55%) |
May 13, 2024 | 345.13 | 345.75 | 332.13 | 332.49 | 284,016 | -12.31(-3.57%) |
May 10, 2024 | 349.24 | 352.45 | 341.56 | 344.80 | 253,374 | -2.11(-0.61%) |
May 09, 2024 | 347.09 | 351.19 | 344.72 | 346.91 | 349,132 | +1.00(+0.29%) |
May 08, 2024 | 342.06 | 346.27 | 336.37 | 345.91 | 360,018 | +2.58(+0.75%) |
May 07, 2024 | 332.79 | 345.44 | 330.75 | 343.33 | 634,564 | +8.08(+2.41%) |
May 06, 2024 | 318.80 | 337.04 | 318.80 | 335.25 | 508,615 | +20.49(+6.51%) |
May 03, 2024 | 312.73 | 317.52 | 312.31 | 314.76 | 364,197 | +7.31(+2.38%) |
May 02, 2024 | 303.35 | 308.35 | 298.85 | 307.44 | 284,935 | +5.77(+1.91%) |