Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 567.12 | 569.90 | 561.54 | 565.33 | 4,290,443 | +0.99(+0.18%) |
Jul 18, 2024 | 564.50 | 581.50 | 561.42 | 564.34 | 6,834,980 | -8.94(-1.56%) |
Jul 17, 2024 | 554.00 | 573.61 | 551.30 | 573.28 | 10,330,226 | +24.41(+4.45%) |
Jul 16, 2024 | 533.90 | 549.92 | 527.13 | 548.87 | 11,061,453 | +33.50(+6.50%) |
Jul 15, 2024 | 524.24 | 530.83 | 513.80 | 515.37 | 5,126,422 | +3.84(+0.75%) |
Jul 12, 2024 | 506.92 | 514.57 | 503.43 | 511.53 | 3,570,628 | +7.17(+1.42%) |
Jul 11, 2024 | 497.70 | 508.73 | 497.70 | 504.36 | 3,635,900 | +3.43(+0.68%) |
Jul 10, 2024 | 490.94 | 501.50 | 490.12 | 500.93 | 3,189,720 | +8.82(+1.79%) |
Jul 09, 2024 | 488.33 | 495.40 | 486.09 | 492.11 | 3,057,216 | +2.77(+0.57%) |
Jul 08, 2024 | 489.19 | 493.88 | 486.17 | 489.34 | 3,450,771 | +1.33(+0.27%) |
Jul 05, 2024 | 489.00 | 489.67 | 484.50 | 488.01 | 3,498,998 | -1.88(-0.38%) |
Jul 03, 2024 | 497.12 | 498.08 | 486.52 | 489.89 | 2,239,212 | -8.35(-1.68%) |
Jul 02, 2024 | 494.26 | 498.47 | 493.39 | 498.24 | 3,312,129 | +3.59(+0.73%) |
Jul 01, 2024 | 506.74 | 508.91 | 492.89 | 494.65 | 4,522,735 | -14.61(-2.87%) |
Jun 28, 2024 | 496.37 | 509.40 | 489.40 | 509.26 | 22,734,242 | +22.82(+4.69%) |
Jun 27, 2024 | 485.05 | 488.98 | 482.05 | 486.44 | 2,992,356 | +2.40(+0.50%) |
Jun 26, 2024 | 484.50 | 487.44 | 481.47 | 484.04 | 3,152,752 | -0.46(-0.09%) |
Jun 25, 2024 | 490.64 | 490.64 | 480.60 | 484.50 | 3,209,775 | -5.48(-1.12%) |
Jun 24, 2024 | 488.86 | 490.89 | 484.50 | 489.98 | 5,139,712 | +7.39(+1.53%) |
Jun 21, 2024 | 484.44 | 488.30 | 480.59 | 482.59 | 6,797,906 | -1.93(-0.40%) |
Jun 20, 2024 | 480.04 | 485.92 | 478.11 | 484.52 | 5,317,571 | +3.47(+0.72%) |
Jun 18, 2024 | 490.71 | 491.65 | 479.04 | 481.05 | 3,692,727 | -8.18(-1.67%) |
Jun 17, 2024 | 491.33 | 493.12 | 488.69 | 489.23 | 2,406,813 | -5.79(-1.17%) |
Jun 14, 2024 | 494.73 | 495.75 | 489.65 | 495.02 | 3,201,902 | -0.18(-0.04%) |
Jun 13, 2024 | 488.21 | 499.88 | 482.33 | 495.20 | 4,987,113 | +4.21(+0.86%) |
Jun 12, 2024 | 497.89 | 497.89 | 485.36 | 490.99 | 4,065,324 | -3.14(-0.63%) |
Jun 11, 2024 | 488.79 | 495.68 | 488.21 | 494.12 | 4,618,182 | +1.22(+0.25%) |
Jun 10, 2024 | 488.93 | 493.30 | 484.14 | 492.91 | 3,347,001 | +4.29(+0.88%) |
Jun 07, 2024 | 499.92 | 499.92 | 488.35 | 488.62 | 3,430,846 | -11.18(-2.24%) |
Jun 06, 2024 | 501.52 | 502.56 | 495.18 | 499.80 | 2,429,811 | -1.19(-0.24%) |
Jun 05, 2024 | 506.55 | 506.95 | 496.69 | 501.00 | 2,474,737 | -2.36(-0.47%) |
Jun 04, 2024 | 496.45 | 506.12 | 492.50 | 503.36 | 3,191,900 | +8.02(+1.62%) |
Jun 03, 2024 | 492.04 | 496.57 | 490.99 | 495.34 | 2,806,990 | +2.06(+0.42%) |
May 31, 2024 | 480.37 | 496.31 | 480.37 | 493.28 | 6,724,093 | +13.66(+2.85%) |
May 30, 2024 | 480.28 | 483.98 | 475.98 | 479.62 | 5,238,126 | -3.06(-0.63%) |
May 29, 2024 | 490.26 | 491.81 | 471.27 | 482.67 | 7,551,474 | -18.88(-3.76%) |
May 28, 2024 | 504.51 | 504.51 | 499.78 | 501.55 | 2,925,159 | -4.47(-0.88%) |
May 24, 2024 | 513.93 | 514.96 | 505.38 | 506.02 | 2,538,956 | -8.62(-1.68%) |
May 23, 2024 | 516.13 | 518.03 | 513.05 | 514.65 | 3,068,415 | -4.50(-0.87%) |
May 22, 2024 | 520.61 | 524.06 | 518.45 | 519.15 | 2,308,966 | -2.19(-0.42%) |
May 21, 2024 | 516.13 | 522.50 | 513.74 | 521.34 | 2,532,673 | +6.29(+1.22%) |
May 20, 2024 | 522.41 | 522.41 | 514.36 | 515.04 | 2,486,790 | -7.37(-1.41%) |
May 17, 2024 | 520.73 | 523.63 | 517.81 | 522.41 | 2,677,747 | +3.35(+0.64%) |
May 16, 2024 | 517.80 | 525.93 | 517.32 | 519.07 | 3,679,736 | +3.70(+0.72%) |
May 15, 2024 | 512.65 | 520.38 | 512.65 | 515.36 | 2,993,917 | +3.66(+0.71%) |
May 14, 2024 | 512.41 | 513.99 | 505.16 | 511.71 | 2,962,291 | +2.13(+0.42%) |
May 13, 2024 | 509.89 | 512.50 | 505.17 | 509.58 | 2,464,967 | -1.07(-0.21%) |
May 10, 2024 | 506.85 | 511.40 | 504.86 | 510.64 | 2,796,439 | +5.76(+1.14%) |
May 09, 2024 | 500.02 | 505.82 | 500.02 | 504.89 | 2,352,922 | +3.80(+0.76%) |
May 08, 2024 | 502.04 | 504.86 | 497.96 | 501.08 | 3,091,974 | +2.24(+0.45%) |
May 07, 2024 | 493.90 | 499.53 | 492.95 | 498.84 | 3,773,218 | +6.55(+1.33%) |
May 06, 2024 | 490.40 | 492.78 | 489.92 | 492.29 | 2,037,924 | +1.92(+0.39%) |
May 03, 2024 | 488.79 | 490.70 | 483.73 | 490.37 | 2,498,367 | -0.52(-0.11%) |
May 02, 2024 | 482.23 | 491.60 | 482.23 | 490.89 | 3,667,741 | +8.82(+1.83%) |