Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 288.45 | 307.36 | 286.69 | 307.33 | 1,080,365 | +23.35(+8.22%) |
Jul 15, 2024 | 291.40 | 293.56 | 283.53 | 283.98 | 536,155 | -9.37(-3.19%) |
Jul 12, 2024 | 291.30 | 295.94 | 288.70 | 293.35 | 462,933 | +3.28(+1.13%) |
Jul 11, 2024 | 285.51 | 290.40 | 284.70 | 290.07 | 492,227 | +3.12(+1.09%) |
Jul 10, 2024 | 287.16 | 288.31 | 284.34 | 286.95 | 648,440 | -0.35(-0.12%) |
Jul 09, 2024 | 292.36 | 292.36 | 286.96 | 287.30 | 641,663 | -5.48(-1.87%) |
Jul 08, 2024 | 293.24 | 295.74 | 292.00 | 292.78 | 248,242 | -0.41(-0.14%) |
Jul 05, 2024 | 294.19 | 295.23 | 289.02 | 293.19 | 938,650 | -3.20(-1.08%) |
Jul 03, 2024 | 292.23 | 296.89 | 291.53 | 296.39 | 393,903 | +4.39(+1.50%) |
Jul 02, 2024 | 292.35 | 293.12 | 289.98 | 292.00 | 408,690 | -0.16(-0.05%) |
Jul 01, 2024 | 297.74 | 299.70 | 291.43 | 292.16 | 411,563 | -5.14(-1.73%) |
Jun 28, 2024 | 305.05 | 307.30 | 294.53 | 297.30 | 1,031,544 | -5.53(-1.83%) |
Jun 27, 2024 | 303.65 | 303.65 | 299.01 | 302.83 | 506,278 | -1.41(-0.46%) |
Jun 26, 2024 | 303.45 | 304.31 | 300.37 | 304.24 | 381,902 | -0.17(-0.06%) |
Jun 25, 2024 | 308.85 | 310.03 | 304.24 | 304.41 | 372,991 | -4.57(-1.48%) |
Jun 24, 2024 | 309.18 | 311.13 | 306.60 | 308.98 | 351,357 | +1.52(+0.49%) |
Jun 21, 2024 | 306.94 | 308.00 | 302.21 | 307.46 | 843,703 | -0.31(-0.10%) |
Jun 20, 2024 | 305.89 | 310.19 | 304.04 | 307.77 | 382,794 | +1.86(+0.61%) |
Jun 18, 2024 | 309.32 | 310.99 | 305.26 | 305.91 | 546,535 | -2.17(-0.70%) |
Jun 17, 2024 | 305.64 | 308.19 | 304.12 | 308.08 | 281,448 | +1.04(+0.34%) |
Jun 14, 2024 | 306.14 | 308.14 | 303.04 | 307.04 | 358,480 | -1.12(-0.36%) |
Jun 13, 2024 | 304.37 | 312.68 | 301.40 | 308.16 | 470,675 | +3.32(+1.09%) |
Jun 12, 2024 | 310.80 | 311.92 | 303.15 | 304.84 | 545,793 | -7.44(-2.38%) |
Jun 11, 2024 | 309.85 | 312.29 | 306.95 | 312.28 | 471,591 | +4.30(+1.40%) |
Jun 10, 2024 | 308.40 | 309.75 | 304.52 | 307.98 | 346,039 | -1.58(-0.51%) |
Jun 07, 2024 | 314.50 | 316.74 | 309.10 | 309.56 | 449,950 | -3.84(-1.23%) |
Jun 06, 2024 | 306.48 | 314.25 | 305.61 | 313.40 | 470,802 | +6.91(+2.25%) |
Jun 05, 2024 | 308.46 | 310.66 | 304.70 | 306.49 | 493,008 | -1.22(-0.40%) |
Jun 04, 2024 | 308.39 | 309.73 | 306.08 | 307.71 | 452,875 | -2.69(-0.87%) |
Jun 03, 2024 | 312.01 | 315.40 | 308.02 | 310.40 | 580,585 | -4.18(-1.33%) |
May 31, 2024 | 309.58 | 314.88 | 308.60 | 314.58 | 1,130,083 | +8.54(+2.79%) |
May 30, 2024 | 313.01 | 314.29 | 305.35 | 306.04 | 1,100,639 | -8.96(-2.84%) |
May 29, 2024 | 320.85 | 321.32 | 297.47 | 315.00 | 1,938,536 | -9.09(-2.80%) |
May 28, 2024 | 331.00 | 331.06 | 323.11 | 324.09 | 560,115 | -8.04(-2.42%) |
May 24, 2024 | 341.58 | 343.04 | 330.36 | 332.13 | 392,775 | -8.87(-2.60%) |
May 23, 2024 | 342.68 | 344.07 | 339.48 | 341.00 | 272,592 | -4.40(-1.27%) |
May 22, 2024 | 341.53 | 348.10 | 341.53 | 345.40 | 318,798 | +3.08(+0.90%) |
May 21, 2024 | 345.05 | 345.50 | 342.18 | 342.32 | 233,808 | -1.52(-0.44%) |
May 20, 2024 | 347.63 | 347.77 | 342.60 | 343.84 | 236,443 | -3.78(-1.09%) |
May 17, 2024 | 346.99 | 347.94 | 344.67 | 347.62 | 307,262 | +2.62(+0.76%) |
May 16, 2024 | 346.85 | 347.08 | 342.43 | 345.00 | 416,116 | -0.84(-0.24%) |
May 15, 2024 | 350.46 | 353.37 | 345.48 | 345.84 | 372,069 | -4.13(-1.18%) |
May 14, 2024 | 353.44 | 353.44 | 347.13 | 349.97 | 371,961 | -2.38(-0.68%) |
May 13, 2024 | 355.00 | 355.67 | 351.66 | 352.35 | 374,107 | -2.25(-0.63%) |
May 10, 2024 | 350.00 | 354.94 | 348.89 | 354.60 | 360,182 | +4.57(+1.31%) |
May 09, 2024 | 344.39 | 350.19 | 344.39 | 350.03 | 249,379 | +5.62(+1.63%) |
May 08, 2024 | 352.19 | 352.19 | 344.16 | 344.41 | 412,829 | -5.41(-1.55%) |
May 07, 2024 | 345.97 | 350.98 | 344.23 | 349.82 | 363,835 | +6.61(+1.93%) |
May 06, 2024 | 341.56 | 344.16 | 339.23 | 343.21 | 317,359 | +3.53(+1.04%) |
May 03, 2024 | 339.07 | 341.45 | 336.29 | 339.68 | 374,606 | +0.13(+0.04%) |
May 02, 2024 | 339.70 | 342.50 | 336.37 | 339.55 | 392,463 | +0.68(+0.20%) |