Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 383.24 | 384.14 | 377.18 | 378.06 | 1,152,145 | -2.58(-0.68%) |
Jul 18, 2024 | 382.80 | 390.34 | 380.53 | 380.64 | 1,736,120 | -4.49(-1.17%) |
Jul 17, 2024 | 378.03 | 387.53 | 377.68 | 385.13 | 1,528,187 | +7.62(+2.02%) |
Jul 16, 2024 | 372.00 | 380.63 | 365.93 | 377.51 | 1,732,985 | +5.84(+1.57%) |
Jul 15, 2024 | 365.06 | 372.18 | 363.13 | 371.67 | 1,158,380 | +6.34(+1.74%) |
Jul 12, 2024 | 364.50 | 368.15 | 363.47 | 365.33 | 1,035,112 | +3.73(+1.03%) |
Jul 11, 2024 | 352.90 | 362.77 | 352.50 | 361.60 | 1,765,735 | +10.07(+2.86%) |
Jul 10, 2024 | 349.30 | 352.55 | 347.80 | 351.53 | 1,475,873 | +2.69(+0.77%) |
Jul 09, 2024 | 354.76 | 355.32 | 345.94 | 348.84 | 2,113,117 | -6.16(-1.74%) |
Jul 08, 2024 | 360.10 | 361.64 | 354.75 | 355.00 | 1,668,379 | -5.03(-1.40%) |
Jul 05, 2024 | 363.16 | 363.16 | 356.80 | 360.03 | 1,273,684 | -2.76(-0.76%) |
Jul 03, 2024 | 365.44 | 367.62 | 361.11 | 362.79 | 668,938 | -2.16(-0.59%) |
Jul 02, 2024 | 359.53 | 365.46 | 359.25 | 364.95 | 1,290,221 | +3.96(+1.10%) |
Jul 01, 2024 | 375.07 | 375.31 | 360.56 | 360.99 | 1,457,628 | -12.64(-3.38%) |
Jun 28, 2024 | 378.19 | 381.39 | 369.50 | 373.63 | 6,689,704 | -1.69(-0.45%) |
Jun 27, 2024 | 373.54 | 376.67 | 373.23 | 375.32 | 1,715,909 | +0.54(+0.14%) |
Jun 26, 2024 | 369.29 | 374.90 | 365.93 | 374.78 | 2,451,941 | +6.75(+1.83%) |
Jun 25, 2024 | 374.06 | 374.49 | 365.72 | 368.03 | 1,654,670 | -8.67(-2.30%) |
Jun 24, 2024 | 375.29 | 381.44 | 374.54 | 376.69 | 1,328,298 | +3.12(+0.83%) |
Jun 21, 2024 | 376.49 | 378.52 | 372.55 | 373.58 | 2,466,491 | -6.46(-1.70%) |
Jun 20, 2024 | 380.26 | 383.00 | 378.53 | 380.04 | 1,357,864 | -1.23(-0.32%) |
Jun 18, 2024 | 378.73 | 381.75 | 377.93 | 381.27 | 1,216,711 | +3.53(+0.93%) |
Jun 17, 2024 | 374.48 | 379.78 | 373.21 | 377.74 | 1,232,718 | +1.22(+0.32%) |
Jun 14, 2024 | 373.55 | 377.58 | 371.50 | 376.52 | 1,491,044 | +0.05(+0.01%) |
Jun 13, 2024 | 366.74 | 376.79 | 366.74 | 376.48 | 1,589,984 | +7.83(+2.12%) |
Jun 12, 2024 | 367.75 | 371.49 | 366.14 | 368.65 | 1,059,635 | +4.94(+1.36%) |
Jun 11, 2024 | 365.25 | 366.01 | 362.36 | 363.71 | 952,199 | -3.16(-0.86%) |
Jun 10, 2024 | 366.38 | 371.23 | 365.62 | 366.86 | 1,037,755 | -0.28(-0.08%) |
Jun 07, 2024 | 367.56 | 371.56 | 365.23 | 367.14 | 1,084,238 | -2.68(-0.72%) |
Jun 06, 2024 | 370.05 | 372.43 | 367.91 | 369.82 | 1,310,522 | +0.28(+0.08%) |
Jun 05, 2024 | 368.51 | 370.09 | 364.04 | 369.54 | 1,400,338 | +1.61(+0.44%) |
Jun 04, 2024 | 366.46 | 368.15 | 362.63 | 367.93 | 1,333,976 | +1.24(+0.34%) |
Jun 03, 2024 | 373.90 | 374.02 | 363.13 | 366.68 | 1,289,338 | -6.61(-1.77%) |
May 31, 2024 | 368.16 | 373.62 | 364.89 | 373.30 | 2,341,283 | +6.38(+1.74%) |
May 30, 2024 | 363.92 | 367.14 | 363.53 | 366.91 | 1,345,699 | +3.36(+0.92%) |
May 29, 2024 | 363.57 | 366.42 | 361.26 | 363.56 | 1,679,906 | -4.27(-1.16%) |
May 28, 2024 | 373.54 | 373.54 | 365.55 | 367.83 | 1,454,070 | -5.67(-1.52%) |
May 24, 2024 | 378.40 | 379.87 | 372.27 | 373.50 | 1,517,677 | -4.26(-1.13%) |
May 23, 2024 | 385.62 | 386.06 | 377.24 | 377.76 | 1,743,551 | -6.74(-1.75%) |
May 22, 2024 | 384.49 | 387.04 | 382.75 | 384.50 | 1,323,967 | -0.73(-0.19%) |
May 21, 2024 | 389.40 | 389.65 | 383.72 | 385.23 | 1,376,084 | -4.72(-1.21%) |
May 20, 2024 | 394.21 | 395.28 | 389.42 | 389.95 | 1,162,837 | -5.52(-1.40%) |
May 17, 2024 | 392.93 | 396.04 | 390.01 | 395.47 | 1,618,392 | +2.58(+0.66%) |
May 16, 2024 | 405.30 | 408.40 | 392.64 | 392.89 | 3,636,815 | -19.51(-4.73%) |
May 15, 2024 | 413.06 | 414.90 | 410.65 | 412.40 | 1,867,639 | +1.23(+0.30%) |
May 14, 2024 | 408.40 | 415.84 | 408.40 | 411.17 | 1,772,873 | +4.77(+1.17%) |
May 13, 2024 | 407.40 | 414.94 | 405.97 | 406.40 | 1,408,300 | +0.10(+0.02%) |
May 10, 2024 | 408.90 | 410.08 | 404.09 | 406.30 | 1,432,381 | -1.11(-0.27%) |
May 09, 2024 | 403.84 | 408.89 | 403.84 | 407.40 | 998,338 | +3.57(+0.88%) |
May 08, 2024 | 402.64 | 405.37 | 399.89 | 403.84 | 642,836 | -0.15(-0.04%) |
May 07, 2024 | 402.08 | 404.98 | 401.17 | 403.99 | 945,710 | +3.72(+0.93%) |
May 06, 2024 | 403.42 | 405.41 | 397.64 | 400.27 | 1,046,832 | +0.88(+0.22%) |
May 03, 2024 | 398.08 | 399.77 | 393.31 | 399.40 | 1,633,334 | +4.98(+1.26%) |
May 02, 2024 | 387.10 | 396.82 | 384.20 | 394.42 | 1,797,122 | +8.43(+2.18%) |