Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 566.76 | 579.53 | 562.82 | 576.85 | 509,471 | +11.23(+1.99%) |
Jul 26, 2024 | 554.30 | 572.98 | 547.10 | 565.62 | 379,202 | +18.58(+3.40%) |
Jul 25, 2024 | 540.53 | 559.36 | 539.45 | 547.04 | 647,340 | +9.21(+1.71%) |
Jul 24, 2024 | 561.62 | 563.69 | 537.57 | 537.83 | 615,965 | -27.24(-4.82%) |
Jul 23, 2024 | 566.64 | 571.24 | 564.49 | 565.07 | 433,220 | -2.67(-0.47%) |
Jul 22, 2024 | 562.01 | 569.91 | 560.63 | 567.74 | 506,613 | +8.66(+1.55%) |
Jul 19, 2024 | 566.04 | 566.59 | 555.51 | 559.08 | 894,307 | -4.98(-0.88%) |
Jul 18, 2024 | 563.07 | 572.60 | 558.99 | 564.06 | 348,917 | -0.29(-0.05%) |
Jul 17, 2024 | 572.85 | 573.36 | 563.38 | 564.35 | 402,462 | -13.11(-2.27%) |
Jul 16, 2024 | 559.18 | 579.05 | 558.62 | 577.46 | 492,260 | +20.89(+3.75%) |
Jul 15, 2024 | 557.98 | 562.25 | 553.44 | 556.57 | 368,517 | +2.05(+0.37%) |
Jul 12, 2024 | 557.41 | 564.75 | 553.66 | 554.52 | 419,459 | -1.23(-0.22%) |
Jul 11, 2024 | 541.36 | 556.89 | 541.36 | 555.75 | 777,910 | +10.63(+1.95%) |
Jul 10, 2024 | 533.62 | 546.35 | 529.50 | 545.12 | 512,831 | +14.45(+2.72%) |
Jul 09, 2024 | 530.97 | 534.38 | 526.51 | 530.67 | 853,183 | +0.69(+0.13%) |
Jul 08, 2024 | 538.96 | 542.15 | 529.46 | 529.98 | 819,803 | -6.76(-1.26%) |
Jul 05, 2024 | 532.71 | 537.40 | 527.10 | 536.74 | 430,121 | +3.42(+0.64%) |
Jul 03, 2024 | 536.53 | 539.11 | 528.32 | 533.32 | 186,620 | -1.51(-0.28%) |
Jul 02, 2024 | 528.45 | 534.84 | 525.69 | 534.83 | 451,198 | +2.78(+0.52%) |
Jul 01, 2024 | 544.61 | 544.61 | 526.10 | 532.05 | 483,473 | -9.75(-1.80%) |
Jun 28, 2024 | 540.18 | 547.59 | 537.54 | 541.80 | 616,241 | +3.51(+0.65%) |
Jun 27, 2024 | 537.00 | 544.45 | 535.68 | 538.29 | 457,522 | +2.61(+0.49%) |
Jun 26, 2024 | 531.26 | 536.94 | 529.06 | 535.68 | 482,415 | +0.69(+0.13%) |
Jun 25, 2024 | 536.23 | 539.05 | 527.24 | 534.99 | 647,308 | -6.18(-1.14%) |
Jun 24, 2024 | 543.19 | 549.70 | 539.96 | 541.17 | 390,381 | -2.96(-0.54%) |
Jun 21, 2024 | 538.59 | 544.78 | 533.26 | 544.13 | 725,139 | +3.65(+0.68%) |
Jun 20, 2024 | 556.24 | 556.24 | 533.23 | 540.48 | 542,084 | -18.14(-3.25%) |
Jun 18, 2024 | 569.15 | 572.52 | 557.20 | 558.62 | 679,590 | -15.28(-2.66%) |
Jun 17, 2024 | 564.85 | 575.56 | 562.97 | 573.90 | 310,475 | +7.05(+1.24%) |
Jun 14, 2024 | 561.91 | 566.93 | 557.19 | 566.85 | 372,400 | -0.95(-0.17%) |
Jun 13, 2024 | 553.09 | 569.72 | 553.09 | 567.80 | 421,414 | +11.02(+1.98%) |
Jun 12, 2024 | 557.03 | 565.69 | 552.34 | 556.78 | 437,017 | +10.85(+1.99%) |
Jun 11, 2024 | 550.05 | 551.47 | 543.99 | 545.93 | 332,429 | -6.41(-1.16%) |
Jun 10, 2024 | 547.54 | 555.55 | 547.54 | 552.34 | 323,566 | +1.47(+0.27%) |
Jun 07, 2024 | 550.01 | 555.64 | 548.02 | 550.87 | 430,492 | -0.41(-0.07%) |
Jun 06, 2024 | 558.80 | 558.80 | 548.88 | 551.28 | 452,187 | -7.60(-1.36%) |
Jun 05, 2024 | 559.01 | 559.37 | 552.68 | 558.88 | 382,529 | +3.08(+0.55%) |
Jun 04, 2024 | 562.81 | 563.42 | 550.08 | 555.80 | 394,786 | -7.61(-1.35%) |
Jun 03, 2024 | 571.34 | 571.34 | 550.33 | 563.41 | 449,978 | -7.93(-1.39%) |
May 31, 2024 | 565.25 | 571.69 | 544.17 | 571.34 | 822,372 | +4.94(+0.87%) |
May 30, 2024 | 562.71 | 568.04 | 559.86 | 566.40 | 285,134 | +3.30(+0.59%) |
May 29, 2024 | 566.03 | 567.76 | 561.63 | 563.09 | 328,021 | -6.49(-1.14%) |
May 28, 2024 | 578.95 | 579.36 | 565.85 | 569.58 | 319,961 | -8.83(-1.53%) |
May 24, 2024 | 572.97 | 579.12 | 569.24 | 578.41 | 283,799 | +5.69(+0.99%) |
May 23, 2024 | 576.48 | 577.33 | 566.40 | 572.72 | 474,037 | +0.21(+0.04%) |
May 22, 2024 | 578.30 | 578.30 | 567.59 | 572.51 | 359,995 | -8.05(-1.39%) |
May 21, 2024 | 577.23 | 581.21 | 567.72 | 580.56 | 400,636 | -1.79(-0.31%) |
May 20, 2024 | 580.00 | 583.30 | 574.95 | 582.35 | 393,381 | +2.35(+0.40%) |
May 17, 2024 | 582.73 | 585.64 | 577.79 | 580.00 | 407,587 | -0.94(-0.16%) |
May 16, 2024 | 610.59 | 610.59 | 579.75 | 580.94 | 723,187 | -30.95(-5.06%) |
May 15, 2024 | 609.25 | 615.17 | 607.39 | 611.89 | 334,243 | +6.54(+1.08%) |
May 14, 2024 | 606.68 | 607.98 | 602.10 | 605.35 | 346,722 | -1.92(-0.32%) |
May 13, 2024 | 611.98 | 612.46 | 604.53 | 607.26 | 322,200 | -2.38(-0.39%) |
May 10, 2024 | 605.80 | 612.78 | 605.08 | 609.64 | 339,847 | +7.22(+1.20%) |
May 09, 2024 | 597.36 | 603.22 | 594.86 | 602.42 | 269,525 | +6.55(+1.10%) |
May 08, 2024 | 596.89 | 599.18 | 593.70 | 595.87 | 284,929 | -2.17(-0.36%) |
May 07, 2024 | 599.81 | 603.67 | 594.81 | 598.03 | 339,577 | -0.98(-0.16%) |
May 06, 2024 | 596.25 | 601.84 | 593.26 | 599.01 | 361,811 | +8.75(+1.48%) |
May 03, 2024 | 594.74 | 597.88 | 587.48 | 590.27 | 492,605 | +1.07(+0.18%) |
May 02, 2024 | 591.12 | 594.94 | 579.79 | 589.20 | 594,353 | -0.90(-0.15%) |