Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 514.55 | 519.40 | 506.39 | 517.77 | 189,379 | +6.66(+1.30%) |
Jul 19, 2024 | 501.15 | 512.38 | 500.80 | 511.11 | 235,716 | +10.86(+2.17%) |
Jul 18, 2024 | 492.92 | 500.39 | 486.58 | 500.25 | 199,424 | +11.05(+2.26%) |
Jul 17, 2024 | 494.53 | 498.42 | 488.23 | 489.20 | 193,849 | -6.64(-1.34%) |
Jul 16, 2024 | 487.39 | 503.19 | 487.39 | 495.84 | 220,504 | +12.27(+2.54%) |
Jul 15, 2024 | 479.43 | 486.15 | 476.92 | 483.57 | 146,718 | +8.20(+1.72%) |
Jul 12, 2024 | 473.87 | 478.27 | 471.77 | 475.37 | 118,723 | +3.48(+0.74%) |
Jul 11, 2024 | 464.94 | 473.25 | 464.67 | 471.89 | 139,579 | +8.99(+1.94%) |
Jul 10, 2024 | 460.34 | 463.15 | 454.93 | 462.90 | 189,498 | +7.80(+1.71%) |
Jul 09, 2024 | 459.33 | 459.33 | 453.69 | 455.10 | 145,896 | -4.30(-0.94%) |
Jul 08, 2024 | 455.68 | 461.75 | 455.17 | 459.40 | 153,650 | +5.89(+1.30%) |
Jul 05, 2024 | 452.26 | 456.00 | 446.08 | 453.51 | 188,580 | +0.66(+0.15%) |
Jul 03, 2024 | 459.92 | 459.92 | 448.68 | 452.85 | 90,531 | -7.01(-1.52%) |
Jul 02, 2024 | 463.52 | 463.52 | 453.27 | 459.86 | 133,045 | -3.62(-0.78%) |
Jul 01, 2024 | 470.10 | 471.41 | 460.86 | 463.48 | 180,076 | -5.98(-1.27%) |
Jun 28, 2024 | 476.56 | 478.89 | 468.96 | 469.46 | 310,696 | -4.63(-0.98%) |
Jun 27, 2024 | 474.70 | 476.36 | 470.92 | 474.09 | 233,582 | -0.71(-0.15%) |
Jun 26, 2024 | 479.71 | 479.71 | 470.67 | 474.80 | 200,406 | -5.99(-1.25%) |
Jun 25, 2024 | 485.43 | 485.68 | 473.91 | 480.79 | 153,778 | -6.42(-1.32%) |
Jun 24, 2024 | 480.08 | 489.89 | 480.08 | 487.21 | 149,218 | +7.66(+1.60%) |
Jun 21, 2024 | 481.03 | 485.54 | 479.04 | 479.55 | 322,509 | -1.45(-0.30%) |
Jun 20, 2024 | 482.28 | 483.27 | 475.17 | 481.00 | 188,183 | +1.30(+0.27%) |
Jun 18, 2024 | 479.77 | 483.80 | 473.98 | 479.70 | 153,384 | -0.81(-0.17%) |
Jun 17, 2024 | 465.52 | 484.11 | 465.52 | 480.51 | 160,247 | +9.79(+2.08%) |
Jun 14, 2024 | 475.91 | 476.50 | 466.69 | 470.72 | 152,833 | -7.80(-1.63%) |
Jun 13, 2024 | 471.11 | 481.37 | 468.70 | 478.52 | 221,963 | +4.55(+0.96%) |
Jun 12, 2024 | 453.04 | 488.62 | 448.47 | 473.97 | 424,346 | +24.88(+5.54%) |
Jun 11, 2024 | 444.43 | 451.36 | 444.00 | 449.09 | 189,386 | +3.67(+0.82%) |
Jun 10, 2024 | 444.09 | 447.40 | 440.06 | 445.42 | 142,072 | -0.17(-0.04%) |
Jun 07, 2024 | 443.31 | 448.93 | 441.93 | 445.59 | 105,990 | +1.45(+0.33%) |
Jun 06, 2024 | 444.24 | 445.38 | 437.15 | 444.14 | 216,806 | +0.31(+0.07%) |
Jun 05, 2024 | 433.85 | 445.94 | 432.50 | 443.83 | 207,030 | +11.06(+2.56%) |
Jun 04, 2024 | 445.26 | 445.91 | 424.02 | 432.77 | 379,043 | -14.73(-3.29%) |
Jun 03, 2024 | 438.37 | 451.60 | 437.49 | 447.50 | 227,227 | +8.75(+1.99%) |
May 31, 2024 | 433.24 | 439.28 | 430.17 | 438.75 | 207,748 | +7.46(+1.73%) |
May 30, 2024 | 433.78 | 435.50 | 430.24 | 431.29 | 150,180 | -2.24(-0.52%) |
May 29, 2024 | 443.85 | 446.39 | 432.05 | 433.53 | 170,456 | -12.39(-2.78%) |
May 28, 2024 | 444.75 | 446.88 | 441.98 | 445.92 | 139,668 | +1.47(+0.33%) |
May 24, 2024 | 446.00 | 449.37 | 441.64 | 444.45 | 146,584 | +0.09(+0.02%) |
May 23, 2024 | 439.63 | 444.36 | 436.73 | 444.36 | 142,790 | +3.35(+0.76%) |
May 22, 2024 | 440.45 | 443.55 | 438.00 | 441.01 | 137,970 | +0.00(+0.00%) |
May 21, 2024 | 445.31 | 445.31 | 435.60 | 441.01 | 167,209 | -2.93(-0.66%) |
May 20, 2024 | 443.22 | 447.91 | 442.76 | 443.94 | 153,520 | +0.56(+0.13%) |
May 17, 2024 | 441.20 | 445.79 | 439.08 | 443.38 | 240,331 | +4.43(+1.01%) |
May 16, 2024 | 438.83 | 442.35 | 437.11 | 438.95 | 199,347 | +0.49(+0.11%) |
May 15, 2024 | 427.51 | 439.13 | 426.45 | 438.46 | 275,991 | +11.65(+2.73%) |
May 14, 2024 | 435.76 | 436.62 | 422.24 | 426.81 | 364,335 | -8.47(-1.95%) |
May 13, 2024 | 434.37 | 440.42 | 434.37 | 435.28 | 341,589 | +0.14(+0.03%) |
May 10, 2024 | 421.73 | 435.48 | 420.50 | 435.14 | 316,612 | +17.27(+4.13%) |
May 09, 2024 | 408.71 | 417.96 | 407.74 | 417.87 | 166,222 | +10.72(+2.63%) |
May 08, 2024 | 410.57 | 417.14 | 403.92 | 407.15 | 219,269 | -5.11(-1.24%) |
May 07, 2024 | 402.97 | 414.04 | 402.97 | 412.26 | 346,974 | +10.10(+2.51%) |
May 06, 2024 | 394.00 | 403.22 | 392.83 | 402.16 | 325,188 | +10.11(+2.58%) |
May 03, 2024 | 390.50 | 397.94 | 389.81 | 392.05 | 455,166 | -3.92(-0.99%) |
May 02, 2024 | 384.61 | 403.64 | 381.66 | 395.96 | 620,732 | -15.42(-3.75%) |