Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 376.42 | 379.98 | 375.18 | 376.65 | 179,839 | +0.23(+0.06%) |
Jul 18, 2024 | 381.07 | 383.00 | 371.03 | 376.42 | 220,481 | -2.69(-0.71%) |
Jul 17, 2024 | 380.52 | 381.78 | 377.24 | 379.11 | 146,378 | -4.19(-1.09%) |
Jul 16, 2024 | 382.30 | 386.00 | 380.59 | 383.30 | 231,431 | +3.51(+0.92%) |
Jul 15, 2024 | 377.25 | 381.71 | 377.25 | 379.79 | 215,297 | +3.35(+0.89%) |
Jul 12, 2024 | 376.79 | 379.01 | 375.20 | 376.44 | 200,890 | +0.40(+0.11%) |
Jul 11, 2024 | 370.73 | 376.30 | 368.99 | 376.04 | 272,551 | +12.48(+3.43%) |
Jul 10, 2024 | 361.18 | 364.31 | 360.00 | 363.56 | 189,987 | +2.94(+0.82%) |
Jul 09, 2024 | 366.60 | 369.11 | 360.31 | 360.62 | 213,900 | -6.95(-1.89%) |
Jul 08, 2024 | 370.52 | 371.30 | 366.53 | 367.57 | 212,841 | -1.79(-0.48%) |
Jul 05, 2024 | 369.89 | 371.18 | 366.33 | 369.36 | 261,201 | -0.90(-0.24%) |
Jul 03, 2024 | 373.90 | 374.81 | 370.00 | 370.26 | 111,319 | -3.64(-0.97%) |
Jul 02, 2024 | 376.08 | 376.46 | 372.27 | 373.90 | 229,853 | -3.29(-0.87%) |
Jul 01, 2024 | 381.82 | 381.82 | 375.34 | 377.19 | 212,154 | -4.37(-1.15%) |
Jun 28, 2024 | 383.17 | 385.82 | 377.44 | 381.56 | 643,881 | -1.31(-0.34%) |
Jun 27, 2024 | 379.92 | 383.01 | 377.84 | 382.87 | 352,213 | +1.18(+0.31%) |
Jun 26, 2024 | 380.99 | 382.35 | 376.50 | 381.69 | 311,032 | +0.72(+0.19%) |
Jun 25, 2024 | 379.91 | 384.59 | 377.94 | 380.97 | 369,685 | +0.15(+0.04%) |
Jun 24, 2024 | 371.50 | 381.29 | 370.95 | 380.82 | 366,932 | +9.05(+2.43%) |
Jun 21, 2024 | 369.78 | 372.56 | 367.02 | 371.77 | 438,051 | +3.36(+0.91%) |
Jun 20, 2024 | 377.67 | 378.35 | 365.87 | 368.41 | 488,063 | -8.42(-2.23%) |
Jun 18, 2024 | 377.10 | 380.62 | 375.93 | 376.83 | 382,967 | -0.47(-0.12%) |
Jun 17, 2024 | 371.55 | 379.21 | 370.02 | 377.30 | 282,703 | +5.28(+1.42%) |
Jun 14, 2024 | 375.28 | 375.28 | 366.56 | 372.02 | 280,810 | -4.56(-1.21%) |
Jun 13, 2024 | 383.40 | 383.40 | 373.00 | 376.58 | 492,641 | -4.55(-1.19%) |
Jun 12, 2024 | 363.00 | 389.44 | 350.00 | 381.13 | 1,643,581 | +54.60(+16.72%) |
Jun 11, 2024 | 328.00 | 328.98 | 322.78 | 326.53 | 526,054 | -1.80(-0.55%) |
Jun 10, 2024 | 326.36 | 328.63 | 324.08 | 328.33 | 346,416 | -0.30(-0.09%) |
Jun 07, 2024 | 326.69 | 333.91 | 326.69 | 328.63 | 235,127 | +1.75(+0.54%) |
Jun 06, 2024 | 325.88 | 326.99 | 322.98 | 326.88 | 247,172 | +0.76(+0.23%) |
Jun 05, 2024 | 326.56 | 328.54 | 321.07 | 326.12 | 345,105 | +3.42(+1.06%) |
Jun 04, 2024 | 328.74 | 330.77 | 313.89 | 322.70 | 396,325 | -8.27(-2.50%) |
Jun 03, 2024 | 330.61 | 334.00 | 327.67 | 330.97 | 215,099 | -0.81(-0.24%) |
May 31, 2024 | 328.87 | 332.36 | 326.83 | 331.78 | 238,442 | +4.13(+1.26%) |
May 30, 2024 | 325.91 | 329.07 | 323.21 | 327.65 | 178,721 | +2.33(+0.72%) |
May 29, 2024 | 335.00 | 337.20 | 325.10 | 325.32 | 273,455 | -12.00(-3.56%) |
May 28, 2024 | 342.00 | 342.26 | 335.04 | 337.32 | 243,209 | -5.82(-1.70%) |
May 24, 2024 | 339.74 | 344.61 | 337.44 | 343.14 | 185,669 | +4.95(+1.46%) |
May 23, 2024 | 337.14 | 341.06 | 334.48 | 338.19 | 199,666 | +1.11(+0.33%) |
May 22, 2024 | 335.90 | 340.87 | 334.15 | 337.08 | 213,812 | +0.91(+0.27%) |
May 21, 2024 | 334.63 | 336.88 | 332.86 | 336.17 | 182,663 | +1.70(+0.51%) |
May 20, 2024 | 335.46 | 339.42 | 333.27 | 334.47 | 205,307 | -1.01(-0.30%) |
May 17, 2024 | 334.00 | 335.76 | 332.12 | 335.48 | 209,659 | +1.55(+0.46%) |
May 16, 2024 | 338.00 | 339.08 | 332.69 | 333.93 | 317,887 | -3.75(-1.11%) |
May 15, 2024 | 335.90 | 339.88 | 335.72 | 337.68 | 319,110 | -0.08(-0.02%) |
May 14, 2024 | 341.73 | 344.01 | 336.61 | 337.76 | 401,904 | -2.50(-0.73%) |
May 13, 2024 | 338.82 | 340.59 | 337.62 | 340.26 | 259,777 | +2.65(+0.78%) |
May 10, 2024 | 333.14 | 337.78 | 331.12 | 337.61 | 231,419 | +4.70(+1.41%) |
May 09, 2024 | 329.06 | 333.24 | 328.28 | 332.91 | 258,080 | +5.01(+1.53%) |
May 08, 2024 | 329.94 | 332.95 | 323.84 | 327.90 | 253,164 | -1.96(-0.59%) |
May 07, 2024 | 323.20 | 330.80 | 323.20 | 329.86 | 345,971 | +6.66(+2.06%) |
May 06, 2024 | 315.63 | 323.44 | 314.92 | 323.20 | 234,445 | +9.28(+2.96%) |
May 03, 2024 | 316.88 | 317.69 | 313.67 | 313.92 | 244,078 | -2.66(-0.84%) |
May 02, 2024 | 319.69 | 320.00 | 314.30 | 316.58 | 408,039 | -2.08(-0.65%) |