Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 396.85 | 396.85 | 388.77 | 390.19 | 809,347 | -4.27(-1.08%) |
Jul 18, 2024 | 393.99 | 395.72 | 392.39 | 394.46 | 397,298 | +0.75(+0.19%) |
Jul 17, 2024 | 395.06 | 396.04 | 391.10 | 393.71 | 523,797 | -2.36(-0.60%) |
Jul 16, 2024 | 395.56 | 398.88 | 394.74 | 396.07 | 514,369 | +1.68(+0.43%) |
Jul 15, 2024 | 390.34 | 394.60 | 390.06 | 394.39 | 535,003 | +4.23(+1.08%) |
Jul 12, 2024 | 389.30 | 394.50 | 388.84 | 390.16 | 482,628 | +1.47(+0.38%) |
Jul 11, 2024 | 390.36 | 392.80 | 386.53 | 388.69 | 604,888 | -2.36(-0.60%) |
Jul 10, 2024 | 392.52 | 392.52 | 387.98 | 391.05 | 636,577 | +0.33(+0.08%) |
Jul 09, 2024 | 391.22 | 392.34 | 389.64 | 390.72 | 627,080 | +0.15(+0.04%) |
Jul 08, 2024 | 388.31 | 391.50 | 388.00 | 390.57 | 696,526 | +3.70(+0.96%) |
Jul 05, 2024 | 387.17 | 387.18 | 384.51 | 386.87 | 859,652 | +1.07(+0.28%) |
Jul 03, 2024 | 386.32 | 388.33 | 385.06 | 385.80 | 277,115 | -0.96(-0.25%) |
Jul 02, 2024 | 387.07 | 388.17 | 384.99 | 386.76 | 368,084 | +0.39(+0.10%) |
Jul 01, 2024 | 389.08 | 389.08 | 384.66 | 386.37 | 427,802 | +0.32(+0.08%) |
Jun 28, 2024 | 386.75 | 389.87 | 385.31 | 386.05 | 1,737,728 | -0.35(-0.09%) |
Jun 27, 2024 | 385.88 | 387.97 | 384.15 | 386.40 | 612,194 | +2.17(+0.56%) |
Jun 26, 2024 | 387.37 | 387.37 | 380.72 | 384.23 | 658,837 | -6.13(-1.57%) |
Jun 25, 2024 | 388.69 | 391.65 | 387.41 | 390.36 | 857,257 | +2.20(+0.57%) |
Jun 24, 2024 | 386.17 | 390.90 | 385.53 | 388.16 | 702,447 | +2.12(+0.55%) |
Jun 21, 2024 | 385.90 | 386.34 | 382.85 | 386.04 | 1,047,862 | +1.44(+0.37%) |
Jun 20, 2024 | 383.43 | 385.67 | 382.59 | 384.60 | 879,174 | +1.00(+0.26%) |
Jun 18, 2024 | 383.47 | 384.63 | 379.75 | 383.60 | 598,197 | +0.78(+0.20%) |
Jun 17, 2024 | 376.00 | 382.92 | 375.81 | 382.82 | 538,237 | +7.41(+1.97%) |
Jun 14, 2024 | 370.76 | 376.06 | 370.00 | 375.41 | 593,723 | -0.32(-0.09%) |
Jun 13, 2024 | 377.82 | 380.61 | 372.25 | 375.73 | 575,134 | -2.63(-0.70%) |
Jun 12, 2024 | 379.00 | 379.80 | 376.32 | 378.36 | 681,560 | +2.44(+0.65%) |
Jun 11, 2024 | 372.60 | 376.06 | 370.64 | 375.92 | 669,929 | +3.09(+0.83%) |
Jun 10, 2024 | 369.73 | 373.00 | 369.04 | 372.83 | 584,267 | +2.73(+0.74%) |
Jun 07, 2024 | 369.76 | 372.78 | 368.95 | 370.10 | 401,076 | +0.59(+0.16%) |
Jun 06, 2024 | 369.83 | 369.83 | 366.23 | 369.51 | 396,735 | -0.18(-0.05%) |
Jun 05, 2024 | 370.04 | 371.04 | 364.32 | 369.69 | 641,643 | +1.43(+0.39%) |
Jun 04, 2024 | 365.24 | 368.53 | 364.29 | 368.26 | 703,391 | +2.81(+0.77%) |
Jun 03, 2024 | 362.56 | 365.54 | 359.85 | 365.45 | 587,186 | +1.49(+0.41%) |
May 31, 2024 | 359.33 | 364.21 | 355.84 | 363.96 | 1,178,031 | +5.21(+1.45%) |
May 30, 2024 | 356.10 | 360.15 | 355.97 | 358.75 | 699,447 | +2.57(+0.72%) |
May 29, 2024 | 357.51 | 359.42 | 356.12 | 356.18 | 586,355 | -2.77(-0.77%) |
May 28, 2024 | 362.63 | 363.74 | 357.58 | 358.95 | 604,434 | -4.70(-1.29%) |
May 24, 2024 | 363.31 | 364.87 | 362.46 | 363.65 | 519,859 | +1.25(+0.34%) |
May 23, 2024 | 368.88 | 368.88 | 361.61 | 362.40 | 585,940 | -7.70(-2.08%) |
May 22, 2024 | 369.04 | 371.04 | 368.25 | 370.11 | 411,334 | +1.33(+0.36%) |
May 21, 2024 | 367.78 | 369.66 | 366.93 | 368.78 | 608,793 | +1.31(+0.36%) |
May 20, 2024 | 365.98 | 367.50 | 365.74 | 367.47 | 291,757 | +0.63(+0.17%) |
May 17, 2024 | 368.63 | 368.63 | 365.26 | 366.84 | 425,035 | +1.39(+0.38%) |
May 16, 2024 | 365.12 | 366.85 | 364.12 | 365.46 | 454,515 | +1.38(+0.38%) |
May 15, 2024 | 360.02 | 365.89 | 360.02 | 364.08 | 545,306 | +3.97(+1.10%) |
May 14, 2024 | 358.72 | 362.05 | 357.91 | 360.11 | 977,977 | +3.04(+0.85%) |
May 13, 2024 | 362.26 | 363.52 | 355.37 | 357.07 | 1,067,260 | -4.84(-1.34%) |
May 10, 2024 | 360.23 | 363.12 | 359.51 | 361.91 | 612,817 | +2.73(+0.76%) |
May 09, 2024 | 357.54 | 359.64 | 357.15 | 359.17 | 527,529 | +1.09(+0.30%) |
May 08, 2024 | 358.87 | 360.74 | 357.31 | 358.09 | 767,039 | +0.85(+0.24%) |
May 07, 2024 | 352.75 | 357.27 | 350.44 | 357.24 | 803,178 | +8.51(+2.44%) |
May 06, 2024 | 354.34 | 354.34 | 344.37 | 348.73 | 1,132,336 | -4.05(-1.15%) |
May 03, 2024 | 351.21 | 355.24 | 346.49 | 352.78 | 1,154,478 | +17.41(+5.19%) |
May 02, 2024 | 335.93 | 336.13 | 332.11 | 335.37 | 1,381,054 | +0.24(+0.07%) |