Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 331.96 | 336.90 | 326.03 | 330.89 | 3,227,379 | +7.01(+2.16%) |
Jul 18, 2024 | 329.27 | 331.00 | 320.26 | 323.88 | 2,509,582 | -8.26(-2.49%) |
Jul 17, 2024 | 334.91 | 335.87 | 327.63 | 332.14 | 2,311,957 | -6.36(-1.88%) |
Jul 16, 2024 | 340.60 | 341.69 | 335.51 | 338.50 | 1,591,354 | -2.41(-0.71%) |
Jul 15, 2024 | 332.79 | 343.69 | 329.25 | 340.91 | 2,550,182 | +4.41(+1.31%) |
Jul 12, 2024 | 332.01 | 338.20 | 331.28 | 336.50 | 1,790,559 | +5.46(+1.65%) |
Jul 11, 2024 | 337.03 | 341.25 | 329.12 | 331.04 | 2,776,196 | -6.02(-1.79%) |
Jul 10, 2024 | 337.00 | 338.01 | 330.16 | 337.06 | 2,044,862 | +0.88(+0.26%) |
Jul 09, 2024 | 339.00 | 339.00 | 332.13 | 336.18 | 1,796,771 | -1.46(-0.43%) |
Jul 08, 2024 | 340.16 | 341.95 | 329.33 | 337.64 | 2,927,231 | -4.45(-1.30%) |
Jul 05, 2024 | 340.98 | 345.55 | 338.31 | 342.09 | 2,070,367 | +0.89(+0.26%) |
Jul 03, 2024 | 339.45 | 342.44 | 338.48 | 341.20 | 1,022,650 | +0.76(+0.22%) |
Jul 02, 2024 | 339.37 | 342.81 | 336.07 | 340.44 | 2,119,461 | -0.46(-0.13%) |
Jul 01, 2024 | 338.00 | 342.53 | 331.48 | 340.90 | 2,383,007 | +1.89(+0.56%) |
Jun 28, 2024 | 340.00 | 345.90 | 337.37 | 339.01 | 4,172,313 | -1.81(-0.53%) |
Jun 27, 2024 | 330.00 | 345.41 | 329.14 | 340.82 | 5,653,374 | +15.56(+4.78%) |
Jun 26, 2024 | 322.00 | 327.38 | 319.80 | 325.26 | 2,123,658 | +2.58(+0.80%) |
Jun 25, 2024 | 317.36 | 326.39 | 316.00 | 322.68 | 2,575,888 | +6.00(+1.89%) |
Jun 24, 2024 | 318.74 | 326.80 | 315.74 | 316.68 | 3,189,856 | -3.65(-1.14%) |
Jun 21, 2024 | 315.84 | 321.39 | 312.26 | 320.33 | 7,211,052 | +9.29(+2.99%) |
Jun 20, 2024 | 319.48 | 321.10 | 309.25 | 311.04 | 3,139,563 | -5.98(-1.89%) |
Jun 18, 2024 | 320.01 | 321.14 | 315.86 | 317.02 | 2,060,682 | -2.57(-0.80%) |
Jun 17, 2024 | 316.01 | 321.17 | 311.88 | 319.59 | 2,540,107 | +2.28(+0.72%) |
Jun 14, 2024 | 319.66 | 322.62 | 315.01 | 317.31 | 2,485,921 | -2.35(-0.74%) |
Jun 13, 2024 | 320.00 | 324.49 | 315.36 | 319.66 | 2,971,593 | -0.13(-0.04%) |
Jun 12, 2024 | 315.00 | 320.10 | 311.64 | 319.79 | 2,462,578 | +6.84(+2.19%) |
Jun 11, 2024 | 308.68 | 314.60 | 306.88 | 312.95 | 2,761,145 | +3.90(+1.26%) |
Jun 10, 2024 | 299.46 | 309.46 | 298.70 | 309.05 | 2,892,358 | +7.15(+2.37%) |
Jun 07, 2024 | 296.50 | 302.95 | 295.19 | 301.90 | 2,607,992 | +5.97(+2.02%) |
Jun 06, 2024 | 295.11 | 300.66 | 294.75 | 295.93 | 2,528,533 | +0.52(+0.18%) |
Jun 05, 2024 | 296.23 | 296.95 | 290.50 | 295.41 | 3,737,794 | +5.32(+1.83%) |
Jun 04, 2024 | 294.50 | 295.79 | 288.91 | 290.09 | 2,671,393 | -4.39(-1.49%) |
Jun 03, 2024 | 296.42 | 297.00 | 291.13 | 294.48 | 2,348,706 | -0.43(-0.15%) |
May 31, 2024 | 297.50 | 299.26 | 286.58 | 294.91 | 7,402,260 | +1.73(+0.59%) |
May 30, 2024 | 304.00 | 304.35 | 291.16 | 293.18 | 4,620,544 | -13.72(-4.47%) |
May 29, 2024 | 305.74 | 310.32 | 304.40 | 306.90 | 2,632,768 | -1.11(-0.36%) |
May 28, 2024 | 320.10 | 321.85 | 307.07 | 308.01 | 4,606,087 | -13.59(-4.23%) |
May 24, 2024 | 311.50 | 323.11 | 311.00 | 321.60 | 4,714,997 | +10.16(+3.26%) |
May 23, 2024 | 309.78 | 314.44 | 304.50 | 311.44 | 3,894,003 | +2.86(+0.93%) |
May 22, 2024 | 312.09 | 313.45 | 303.20 | 308.58 | 4,530,277 | -3.08(-0.99%) |
May 21, 2024 | 301.16 | 318.50 | 300.00 | 311.66 | 13,761,923 | -12.11(-3.74%) |
May 20, 2024 | 318.50 | 324.68 | 314.58 | 323.77 | 7,933,263 | +5.92(+1.86%) |
May 17, 2024 | 317.00 | 319.00 | 314.96 | 317.85 | 3,424,171 | +1.07(+0.34%) |
May 16, 2024 | 314.52 | 317.38 | 311.08 | 316.78 | 3,670,710 | +4.46(+1.43%) |
May 15, 2024 | 304.19 | 313.14 | 303.06 | 312.32 | 3,694,944 | +10.78(+3.57%) |
May 14, 2024 | 298.93 | 303.30 | 298.44 | 301.54 | 2,690,401 | -0.71(-0.23%) |
May 13, 2024 | 302.00 | 304.66 | 298.95 | 302.25 | 2,086,638 | +4.78(+1.61%) |
May 10, 2024 | 298.31 | 300.97 | 296.92 | 297.47 | 2,139,054 | +1.80(+0.61%) |
May 09, 2024 | 298.91 | 300.99 | 295.04 | 295.67 | 3,014,160 | -7.34(-2.42%) |
May 08, 2024 | 302.90 | 304.27 | 299.51 | 303.01 | 3,125,554 | -2.51(-0.82%) |
May 07, 2024 | 300.57 | 308.65 | 299.46 | 305.52 | 4,611,884 | +4.95(+1.65%) |
May 06, 2024 | 298.99 | 300.97 | 297.16 | 300.57 | 2,884,125 | +4.36(+1.47%) |
May 03, 2024 | 293.70 | 297.49 | 290.37 | 296.21 | 3,438,990 | +0.89(+0.30%) |
May 02, 2024 | 290.76 | 295.78 | 285.53 | 295.32 | 3,263,344 | +7.98(+2.78%) |