Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 324.80 | 325.06 | 320.90 | 321.85 | 1,537,800 | -3.61(-1.11%) |
Jul 18, 2024 | 324.93 | 329.84 | 324.46 | 325.46 | 2,014,060 | -0.34(-0.10%) |
Jul 17, 2024 | 324.57 | 327.61 | 322.35 | 325.80 | 1,824,068 | -0.60(-0.18%) |
Jul 16, 2024 | 320.23 | 326.53 | 319.89 | 326.40 | 2,239,859 | +7.93(+2.49%) |
Jul 15, 2024 | 317.50 | 320.84 | 316.76 | 318.47 | 1,962,019 | +0.10(+0.03%) |
Jul 12, 2024 | 314.46 | 320.07 | 313.03 | 318.37 | 1,494,728 | +4.40(+1.40%) |
Jul 11, 2024 | 308.45 | 314.80 | 306.63 | 313.97 | 1,603,121 | +8.60(+2.82%) |
Jul 10, 2024 | 300.00 | 305.90 | 298.82 | 305.37 | 1,241,808 | +6.46(+2.16%) |
Jul 09, 2024 | 300.08 | 300.08 | 297.86 | 298.91 | 1,229,226 | -1.34(-0.45%) |
Jul 08, 2024 | 296.42 | 300.46 | 296.40 | 300.25 | 1,660,471 | +4.55(+1.54%) |
Jul 05, 2024 | 296.76 | 296.76 | 294.32 | 295.70 | 1,098,020 | -1.52(-0.51%) |
Jul 03, 2024 | 294.65 | 297.69 | 293.56 | 297.22 | 1,007,010 | +2.57(+0.87%) |
Jul 02, 2024 | 295.51 | 296.42 | 292.33 | 294.65 | 2,354,003 | -1.14(-0.39%) |
Jul 01, 2024 | 298.58 | 299.12 | 294.68 | 295.79 | 1,818,477 | -2.64(-0.88%) |
Jun 28, 2024 | 297.00 | 299.63 | 295.87 | 298.43 | 2,175,806 | +1.43(+0.48%) |
Jun 27, 2024 | 297.02 | 297.93 | 295.56 | 297.00 | 1,133,241 | +0.14(+0.05%) |
Jun 26, 2024 | 293.82 | 297.42 | 293.04 | 296.86 | 1,617,254 | +2.18(+0.74%) |
Jun 25, 2024 | 300.24 | 301.88 | 292.27 | 294.68 | 3,308,819 | -5.87(-1.95%) |
Jun 24, 2024 | 302.00 | 304.57 | 300.53 | 300.55 | 1,602,320 | -0.71(-0.24%) |
Jun 21, 2024 | 302.66 | 306.90 | 299.67 | 301.26 | 2,318,294 | -0.09(-0.03%) |
Jun 20, 2024 | 299.23 | 303.78 | 298.05 | 301.35 | 1,786,400 | +1.16(+0.39%) |
Jun 18, 2024 | 302.49 | 302.49 | 298.74 | 300.19 | 1,973,243 | -2.66(-0.88%) |
Jun 17, 2024 | 296.20 | 303.16 | 295.93 | 302.85 | 1,535,446 | +5.86(+1.97%) |
Jun 14, 2024 | 298.36 | 299.95 | 294.40 | 296.99 | 927,860 | -3.46(-1.15%) |
Jun 13, 2024 | 298.93 | 300.71 | 296.00 | 300.45 | 1,333,085 | +1.16(+0.39%) |
Jun 12, 2024 | 303.57 | 306.29 | 298.39 | 299.29 | 1,639,759 | +3.29(+1.11%) |
Jun 11, 2024 | 293.18 | 297.01 | 291.77 | 296.00 | 1,082,417 | +2.89(+0.99%) |
Jun 10, 2024 | 290.85 | 294.90 | 290.18 | 293.11 | 2,137,359 | +1.16(+0.40%) |
Jun 07, 2024 | 293.69 | 295.22 | 282.09 | 291.95 | 3,302,683 | -12.11(-3.98%) |
Jun 06, 2024 | 307.92 | 308.52 | 303.01 | 304.06 | 1,727,118 | -4.17(-1.35%) |
Jun 05, 2024 | 306.17 | 308.39 | 301.95 | 308.23 | 1,607,530 | +2.39(+0.78%) |
Jun 04, 2024 | 302.02 | 306.95 | 300.04 | 305.84 | 3,117,714 | +3.81(+1.26%) |
Jun 03, 2024 | 304.98 | 305.66 | 298.20 | 302.03 | 1,971,315 | -1.77(-0.58%) |
May 31, 2024 | 302.11 | 304.62 | 300.82 | 303.80 | 6,170,649 | +1.75(+0.58%) |
May 30, 2024 | 297.98 | 302.56 | 296.35 | 302.05 | 1,149,066 | +4.62(+1.55%) |
May 29, 2024 | 299.34 | 300.29 | 295.78 | 297.43 | 1,711,674 | -4.30(-1.43%) |
May 28, 2024 | 304.28 | 305.44 | 301.04 | 301.73 | 1,735,145 | -3.11(-1.02%) |
May 24, 2024 | 303.78 | 307.39 | 303.45 | 304.84 | 1,011,192 | +1.75(+0.58%) |
May 23, 2024 | 307.54 | 307.76 | 302.86 | 303.09 | 1,569,850 | -4.13(-1.34%) |
May 22, 2024 | 309.10 | 310.66 | 306.07 | 307.22 | 1,876,350 | -2.74(-0.88%) |
May 21, 2024 | 310.01 | 311.38 | 308.67 | 309.96 | 1,529,700 | +0.54(+0.17%) |
May 20, 2024 | 311.75 | 312.40 | 308.88 | 309.42 | 1,424,449 | -2.98(-0.95%) |
May 17, 2024 | 315.89 | 315.89 | 311.24 | 312.40 | 968,564 | -1.62(-0.52%) |
May 16, 2024 | 315.96 | 316.35 | 313.14 | 314.02 | 1,139,692 | -1.63(-0.52%) |
May 15, 2024 | 315.63 | 319.12 | 314.89 | 315.65 | 1,512,488 | +2.31(+0.74%) |
May 14, 2024 | 314.80 | 315.40 | 311.23 | 313.34 | 2,201,036 | -1.82(-0.58%) |
May 13, 2024 | 320.77 | 322.26 | 314.93 | 315.16 | 1,156,313 | -4.98(-1.56%) |
May 10, 2024 | 321.27 | 321.55 | 318.99 | 320.13 | 1,078,186 | +0.41(+0.13%) |
May 09, 2024 | 318.29 | 320.14 | 316.63 | 319.73 | 1,290,428 | +1.45(+0.45%) |
May 08, 2024 | 317.29 | 319.23 | 316.75 | 318.28 | 935,329 | +0.25(+0.08%) |
May 07, 2024 | 314.62 | 319.11 | 313.87 | 318.03 | 1,824,492 | +3.75(+1.19%) |
May 06, 2024 | 312.93 | 314.78 | 310.96 | 314.28 | 1,537,401 | +3.68(+1.19%) |
May 03, 2024 | 314.74 | 314.86 | 310.25 | 310.60 | 2,032,393 | +6.82(+2.25%) |
May 02, 2024 | 303.96 | 305.56 | 299.96 | 303.77 | 1,524,490 | +1.12(+0.37%) |