Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 438.60 | 446.16 | 432.87 | 441.30 | 1,196,584 | +4.56(+1.04%) |
Jul 25, 2024 | 453.22 | 457.37 | 436.20 | 436.74 | 1,819,084 | -17.28(-3.81%) |
Jul 24, 2024 | 455.25 | 460.59 | 452.25 | 454.02 | 2,296,865 | -1.04(-0.23%) |
Jul 23, 2024 | 459.10 | 462.61 | 454.36 | 455.06 | 1,752,908 | -6.06(-1.31%) |
Jul 22, 2024 | 462.33 | 468.78 | 459.18 | 461.12 | 2,574,066 | +6.11(+1.34%) |
Jul 19, 2024 | 449.43 | 456.81 | 439.00 | 455.01 | 4,201,318 | +38.87(+9.34%) |
Jul 18, 2024 | 425.00 | 427.33 | 413.82 | 416.14 | 3,854,582 | -10.09(-2.37%) |
Jul 17, 2024 | 430.01 | 436.32 | 426.01 | 426.23 | 2,388,560 | -11.78(-2.69%) |
Jul 16, 2024 | 440.84 | 442.09 | 433.22 | 438.01 | 1,435,566 | +0.76(+0.17%) |
Jul 15, 2024 | 444.00 | 444.39 | 433.91 | 437.25 | 1,573,064 | -6.91(-1.56%) |
Jul 12, 2024 | 442.84 | 447.14 | 439.61 | 444.16 | 1,151,602 | +0.66(+0.15%) |
Jul 11, 2024 | 444.74 | 449.00 | 442.70 | 443.50 | 1,818,516 | -1.24(-0.28%) |
Jul 10, 2024 | 441.69 | 445.48 | 438.85 | 444.74 | 1,082,898 | +2.44(+0.55%) |
Jul 09, 2024 | 447.62 | 447.62 | 441.27 | 442.30 | 889,408 | -2.23(-0.50%) |
Jul 08, 2024 | 442.04 | 445.96 | 441.56 | 444.53 | 1,280,692 | +0.77(+0.17%) |
Jul 05, 2024 | 437.94 | 445.05 | 433.44 | 443.76 | 1,114,524 | +8.95(+2.06%) |
Jul 03, 2024 | 439.00 | 439.00 | 432.90 | 434.81 | 826,376 | -4.00(-0.91%) |
Jul 02, 2024 | 436.31 | 439.64 | 432.20 | 438.81 | 1,091,564 | +2.57(+0.59%) |
Jul 01, 2024 | 445.85 | 448.10 | 433.79 | 436.24 | 1,658,800 | -8.61(-1.94%) |
Jun 28, 2024 | 444.74 | 447.11 | 441.49 | 444.85 | 3,106,193 | -0.26(-0.06%) |
Jun 27, 2024 | 442.10 | 445.79 | 439.61 | 445.11 | 1,226,098 | +2.55(+0.58%) |
Jun 26, 2024 | 441.25 | 443.83 | 437.71 | 442.56 | 1,360,337 | +0.25(+0.06%) |
Jun 25, 2024 | 431.12 | 443.81 | 430.49 | 442.31 | 2,636,963 | +13.27(+3.09%) |
Jun 24, 2024 | 432.78 | 435.70 | 426.97 | 429.04 | 1,610,047 | -3.52(-0.81%) |
Jun 21, 2024 | 436.08 | 436.08 | 430.00 | 432.56 | 2,777,856 | +0.01(+0.00%) |
Jun 20, 2024 | 435.99 | 437.20 | 428.67 | 432.55 | 1,291,094 | -2.45(-0.56%) |
Jun 18, 2024 | 429.05 | 436.94 | 428.75 | 435.00 | 1,384,586 | +5.00(+1.16%) |
Jun 17, 2024 | 425.36 | 431.60 | 423.58 | 430.00 | 1,125,059 | +4.22(+0.99%) |
Jun 14, 2024 | 418.80 | 426.31 | 413.98 | 425.78 | 940,998 | +2.88(+0.68%) |
Jun 13, 2024 | 424.74 | 428.00 | 422.51 | 422.90 | 1,142,889 | -5.20(-1.21%) |
Jun 12, 2024 | 421.06 | 428.86 | 420.86 | 428.10 | 1,251,643 | +9.32(+2.23%) |
Jun 11, 2024 | 417.04 | 420.22 | 415.20 | 418.78 | 907,839 | +0.40(+0.10%) |
Jun 10, 2024 | 416.60 | 419.87 | 413.52 | 418.38 | 815,824 | +0.77(+0.18%) |
Jun 07, 2024 | 418.13 | 420.57 | 415.80 | 417.61 | 1,199,563 | -0.54(-0.13%) |
Jun 06, 2024 | 413.92 | 419.17 | 405.08 | 418.15 | 1,733,321 | +0.91(+0.22%) |
Jun 05, 2024 | 407.72 | 418.14 | 407.33 | 417.24 | 2,226,559 | +10.63(+2.61%) |
Jun 04, 2024 | 402.55 | 408.01 | 397.47 | 406.61 | 936,055 | +2.75(+0.68%) |
Jun 03, 2024 | 402.89 | 405.33 | 398.60 | 403.86 | 913,143 | +1.74(+0.43%) |
May 31, 2024 | 404.94 | 408.90 | 396.48 | 402.12 | 1,983,054 | -1.27(-0.31%) |
May 30, 2024 | 405.00 | 412.29 | 400.49 | 403.39 | 1,650,987 | +4.99(+1.25%) |
May 29, 2024 | 396.59 | 403.00 | 396.15 | 398.40 | 957,945 | -2.63(-0.66%) |
May 28, 2024 | 403.85 | 405.99 | 398.29 | 401.03 | 964,179 | -3.82(-0.94%) |
May 24, 2024 | 397.61 | 407.33 | 397.01 | 404.85 | 1,082,163 | +6.46(+1.62%) |
May 23, 2024 | 402.47 | 405.38 | 396.38 | 398.39 | 1,189,537 | -2.51(-0.63%) |
May 22, 2024 | 402.56 | 408.43 | 399.17 | 400.90 | 1,355,362 | -1.21(-0.30%) |
May 21, 2024 | 400.00 | 403.00 | 397.10 | 402.11 | 1,283,373 | +2.08(+0.52%) |
May 20, 2024 | 398.58 | 400.41 | 395.60 | 400.03 | 951,226 | +1.21(+0.30%) |
May 17, 2024 | 396.19 | 398.96 | 393.98 | 398.82 | 720,295 | +2.39(+0.60%) |
May 16, 2024 | 398.28 | 401.36 | 396.02 | 396.43 | 1,083,912 | -2.96(-0.74%) |
May 15, 2024 | 387.22 | 399.66 | 386.00 | 399.39 | 1,200,583 | +15.20(+3.96%) |
May 14, 2024 | 382.40 | 384.81 | 379.67 | 384.19 | 913,501 | +3.31(+0.87%) |
May 13, 2024 | 389.16 | 389.16 | 380.65 | 380.88 | 1,070,892 | -5.82(-1.51%) |
May 10, 2024 | 385.55 | 389.76 | 383.88 | 386.70 | 853,117 | +1.25(+0.32%) |
May 09, 2024 | 381.79 | 387.33 | 380.69 | 385.45 | 882,178 | +5.08(+1.34%) |
May 08, 2024 | 384.93 | 386.01 | 380.12 | 380.37 | 1,107,975 | -8.28(-2.13%) |
May 07, 2024 | 385.01 | 389.78 | 383.05 | 388.65 | 932,785 | +5.60(+1.46%) |
May 06, 2024 | 382.63 | 384.35 | 380.60 | 383.05 | 878,184 | +1.69(+0.44%) |
May 03, 2024 | 380.00 | 384.47 | 378.87 | 381.36 | 1,028,861 | +3.71(+0.98%) |
May 02, 2024 | 373.64 | 377.88 | 367.38 | 377.65 | 1,208,586 | +5.95(+1.60%) |