Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 437.60 | 438.87 | 435.11 | 438.10 | 790,694 | +0.16(+0.04%) |
Jul 19, 2024 | 442.55 | 442.55 | 434.80 | 437.94 | 720,020 | -1.67(-0.38%) |
Jul 18, 2024 | 437.44 | 445.86 | 437.44 | 439.61 | 891,247 | -0.56(-0.13%) |
Jul 17, 2024 | 434.71 | 441.83 | 433.94 | 440.17 | 1,140,181 | +5.01(+1.15%) |
Jul 16, 2024 | 431.21 | 436.05 | 431.20 | 435.16 | 641,270 | +3.24(+0.75%) |
Jul 15, 2024 | 434.01 | 436.45 | 431.06 | 431.92 | 624,408 | -0.32(-0.07%) |
Jul 12, 2024 | 435.00 | 437.69 | 431.63 | 432.24 | 692,105 | +0.22(+0.05%) |
Jul 11, 2024 | 425.06 | 433.20 | 424.66 | 432.02 | 761,215 | +5.78(+1.36%) |
Jul 10, 2024 | 422.69 | 426.59 | 422.69 | 426.24 | 717,707 | +2.51(+0.59%) |
Jul 09, 2024 | 430.00 | 430.39 | 423.68 | 423.73 | 910,361 | -6.52(-1.52%) |
Jul 08, 2024 | 435.15 | 436.13 | 429.41 | 430.25 | 728,000 | -4.48(-1.03%) |
Jul 05, 2024 | 437.09 | 437.09 | 432.49 | 434.73 | 436,707 | -2.36(-0.54%) |
Jul 03, 2024 | 436.98 | 438.51 | 434.85 | 437.09 | 303,985 | -0.28(-0.06%) |
Jul 02, 2024 | 434.72 | 437.48 | 433.66 | 437.37 | 504,037 | +2.37(+0.54%) |
Jul 01, 2024 | 437.60 | 440.50 | 433.23 | 435.00 | 719,070 | -0.95(-0.22%) |
Jun 28, 2024 | 436.31 | 438.10 | 433.95 | 435.95 | 1,103,092 | +1.04(+0.24%) |
Jun 27, 2024 | 432.54 | 437.60 | 431.99 | 434.91 | 981,625 | +3.42(+0.79%) |
Jun 26, 2024 | 430.33 | 433.23 | 427.11 | 431.49 | 779,471 | +3.01(+0.70%) |
Jun 25, 2024 | 430.91 | 431.56 | 428.43 | 428.48 | 724,318 | -2.19(-0.51%) |
Jun 24, 2024 | 433.90 | 437.70 | 428.84 | 430.67 | 1,077,497 | -1.42(-0.33%) |
Jun 21, 2024 | 431.74 | 433.53 | 427.01 | 432.09 | 1,892,326 | -2.39(-0.55%) |
Jun 20, 2024 | 425.56 | 436.80 | 425.56 | 434.48 | 863,822 | +8.65(+2.03%) |
Jun 18, 2024 | 430.29 | 432.89 | 424.95 | 425.83 | 963,091 | -3.95(-0.92%) |
Jun 17, 2024 | 423.04 | 431.04 | 422.19 | 429.78 | 1,033,525 | +5.69(+1.34%) |
Jun 14, 2024 | 422.09 | 424.11 | 418.60 | 424.09 | 1,085,614 | +0.67(+0.16%) |
Jun 13, 2024 | 426.58 | 426.81 | 420.25 | 423.42 | 1,393,773 | -3.73(-0.87%) |
Jun 12, 2024 | 430.23 | 432.31 | 424.40 | 427.15 | 1,326,184 | -2.67(-0.62%) |
Jun 11, 2024 | 434.25 | 436.00 | 428.97 | 429.82 | 1,385,079 | -5.95(-1.37%) |
Jun 10, 2024 | 440.00 | 441.87 | 435.07 | 435.77 | 1,013,978 | -4.27(-0.97%) |
Jun 07, 2024 | 443.85 | 445.85 | 439.82 | 440.04 | 716,690 | -4.74(-1.07%) |
Jun 06, 2024 | 442.40 | 446.37 | 441.50 | 444.78 | 673,553 | +2.41(+0.54%) |
Jun 05, 2024 | 447.66 | 448.18 | 441.30 | 442.37 | 993,864 | -6.02(-1.34%) |
Jun 04, 2024 | 449.29 | 450.25 | 447.35 | 448.39 | 530,701 | -0.94(-0.21%) |
Jun 03, 2024 | 449.20 | 453.40 | 448.84 | 449.33 | 1,085,654 | -1.44(-0.32%) |
May 31, 2024 | 446.30 | 451.93 | 445.31 | 450.77 | 2,867,165 | +4.25(+0.95%) |
May 30, 2024 | 448.48 | 450.16 | 444.83 | 446.52 | 1,256,959 | +0.13(+0.03%) |
May 29, 2024 | 453.60 | 453.76 | 446.19 | 446.39 | 1,340,812 | -9.11(-2.00%) |
May 28, 2024 | 465.13 | 465.13 | 455.06 | 455.50 | 848,464 | -10.93(-2.34%) |
May 24, 2024 | 465.45 | 467.52 | 464.86 | 466.43 | 420,857 | +1.28(+0.28%) |
May 23, 2024 | 470.00 | 472.95 | 464.18 | 465.15 | 951,280 | -7.45(-1.58%) |
May 22, 2024 | 468.89 | 473.24 | 468.28 | 472.60 | 558,842 | +2.78(+0.59%) |
May 21, 2024 | 468.64 | 471.87 | 466.50 | 469.82 | 582,210 | +2.95(+0.63%) |
May 20, 2024 | 469.82 | 470.01 | 466.03 | 466.87 | 692,445 | -1.27(-0.27%) |
May 17, 2024 | 469.79 | 469.79 | 466.14 | 468.15 | 971,025 | -0.47(-0.10%) |
May 16, 2024 | 468.25 | 470.34 | 465.57 | 468.62 | 846,139 | +1.04(+0.22%) |
May 15, 2024 | 469.77 | 471.14 | 464.27 | 467.58 | 685,347 | -4.40(-0.93%) |
May 14, 2024 | 475.64 | 477.10 | 471.76 | 471.98 | 508,012 | -2.57(-0.54%) |
May 13, 2024 | 473.11 | 478.61 | 473.11 | 474.55 | 509,279 | +1.84(+0.39%) |
May 10, 2024 | 472.17 | 474.20 | 470.34 | 472.71 | 581,590 | +1.36(+0.29%) |
May 09, 2024 | 469.46 | 472.43 | 469.46 | 471.34 | 872,762 | +1.81(+0.39%) |
May 08, 2024 | 472.52 | 473.66 | 469.28 | 469.53 | 870,457 | -2.13(-0.45%) |
May 07, 2024 | 468.62 | 472.76 | 466.89 | 471.66 | 737,558 | +4.87(+1.04%) |
May 06, 2024 | 468.27 | 469.18 | 465.25 | 466.79 | 871,854 | -0.23(-0.05%) |
May 03, 2024 | 473.55 | 475.42 | 463.18 | 467.02 | 1,449,855 | -5.88(-1.24%) |
May 02, 2024 | 482.77 | 486.33 | 472.24 | 472.91 | 1,378,756 | -11.32(-2.34%) |