Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 733.18 | 733.18 | 716.42 | 718.64 | 493,346 | -9.81(-1.35%) |
Jul 18, 2024 | 721.14 | 759.98 | 720.10 | 728.45 | 885,043 | +4.86(+0.67%) |
Jul 17, 2024 | 731.65 | 739.13 | 721.11 | 723.59 | 826,302 | -19.42(-2.61%) |
Jul 16, 2024 | 707.24 | 743.24 | 707.24 | 743.01 | 646,904 | +35.60(+5.03%) |
Jul 15, 2024 | 687.66 | 713.07 | 683.00 | 707.41 | 594,320 | +27.83(+4.10%) |
Jul 12, 2024 | 672.70 | 689.00 | 670.00 | 679.58 | 544,915 | +13.29(+1.99%) |
Jul 11, 2024 | 654.20 | 675.58 | 652.67 | 666.29 | 678,780 | +21.10(+3.27%) |
Jul 10, 2024 | 630.79 | 649.21 | 629.56 | 645.19 | 603,159 | +17.78(+2.83%) |
Jul 09, 2024 | 631.75 | 636.06 | 626.00 | 627.41 | 434,729 | -10.01(-1.57%) |
Jul 08, 2024 | 638.10 | 645.00 | 628.57 | 637.42 | 551,575 | +3.47(+0.55%) |
Jul 05, 2024 | 650.45 | 652.18 | 629.47 | 633.95 | 530,083 | -20.00(-3.06%) |
Jul 03, 2024 | 649.36 | 660.33 | 642.78 | 653.95 | 350,744 | +8.07(+1.25%) |
Jul 02, 2024 | 635.79 | 647.58 | 634.64 | 645.88 | 446,461 | +5.04(+0.79%) |
Jul 01, 2024 | 649.07 | 649.07 | 629.41 | 640.84 | 507,154 | -5.89(-0.91%) |
Jun 28, 2024 | 631.21 | 652.09 | 631.21 | 646.73 | 820,127 | +23.69(+3.80%) |
Jun 27, 2024 | 626.15 | 630.82 | 620.12 | 623.04 | 576,180 | -6.79(-1.08%) |
Jun 26, 2024 | 636.57 | 636.57 | 624.00 | 629.83 | 586,916 | -10.62(-1.66%) |
Jun 25, 2024 | 644.48 | 644.67 | 629.22 | 640.45 | 442,250 | -4.92(-0.76%) |
Jun 24, 2024 | 644.00 | 653.90 | 635.39 | 645.37 | 364,144 | +4.59(+0.72%) |
Jun 21, 2024 | 641.11 | 641.36 | 627.73 | 640.78 | 726,970 | +1.56(+0.24%) |
Jun 20, 2024 | 639.79 | 647.22 | 630.50 | 639.22 | 615,746 | -5.67(-0.88%) |
Jun 18, 2024 | 615.66 | 646.41 | 607.42 | 644.89 | 1,017,958 | +25.60(+4.13%) |
Jun 17, 2024 | 615.01 | 621.00 | 610.00 | 619.29 | 859,065 | +3.08(+0.50%) |
Jun 14, 2024 | 616.50 | 618.50 | 596.48 | 616.21 | 709,106 | -11.62(-1.85%) |
Jun 13, 2024 | 622.60 | 628.48 | 616.62 | 627.83 | 656,905 | +2.70(+0.43%) |
Jun 12, 2024 | 650.00 | 668.31 | 623.31 | 625.13 | 1,111,036 | -2.85(-0.45%) |
Jun 11, 2024 | 640.50 | 640.50 | 624.07 | 627.98 | 750,155 | -17.12(-2.65%) |
Jun 10, 2024 | 640.42 | 651.00 | 640.42 | 645.10 | 535,221 | +1.70(+0.26%) |
Jun 07, 2024 | 630.83 | 647.83 | 626.26 | 643.40 | 677,061 | +12.88(+2.04%) |
Jun 06, 2024 | 638.79 | 644.62 | 626.16 | 630.52 | 504,226 | -10.35(-1.61%) |
Jun 05, 2024 | 634.36 | 643.49 | 625.06 | 640.87 | 382,188 | +9.67(+1.53%) |
Jun 04, 2024 | 630.80 | 635.97 | 617.62 | 631.20 | 821,354 | -6.31(-0.99%) |
Jun 03, 2024 | 675.00 | 675.00 | 625.44 | 637.51 | 560,993 | -31.90(-4.77%) |
May 31, 2024 | 661.30 | 670.19 | 650.00 | 669.41 | 859,977 | +10.18(+1.54%) |
May 30, 2024 | 645.25 | 663.15 | 643.00 | 659.23 | 415,317 | +14.34(+2.22%) |
May 29, 2024 | 656.45 | 657.91 | 644.53 | 644.89 | 559,487 | -19.86(-2.99%) |
May 28, 2024 | 676.15 | 676.15 | 655.60 | 664.75 | 395,303 | -8.80(-1.31%) |
May 24, 2024 | 671.34 | 675.15 | 662.12 | 673.55 | 296,108 | +6.78(+1.02%) |
May 23, 2024 | 690.00 | 690.00 | 660.78 | 666.77 | 482,043 | -15.83(-2.32%) |
May 22, 2024 | 690.94 | 692.28 | 679.53 | 682.60 | 280,292 | -11.99(-1.73%) |
May 21, 2024 | 698.94 | 700.89 | 690.09 | 694.59 | 276,034 | -6.54(-0.93%) |
May 20, 2024 | 686.53 | 706.81 | 686.33 | 701.13 | 344,109 | +15.34(+2.24%) |
May 17, 2024 | 689.39 | 689.39 | 679.68 | 685.79 | 362,952 | +4.65(+0.68%) |
May 16, 2024 | 708.30 | 712.00 | 680.88 | 681.14 | 480,427 | -31.23(-4.38%) |
May 15, 2024 | 702.80 | 715.34 | 698.35 | 712.37 | 508,790 | +17.90(+2.58%) |
May 14, 2024 | 701.00 | 703.84 | 689.24 | 694.47 | 349,793 | -2.20(-0.32%) |
May 13, 2024 | 703.71 | 712.79 | 696.24 | 696.67 | 395,075 | -1.46(-0.21%) |
May 10, 2024 | 693.20 | 699.75 | 691.75 | 698.13 | 352,091 | +8.92(+1.29%) |
May 09, 2024 | 680.00 | 689.32 | 677.34 | 689.21 | 358,471 | +11.37(+1.68%) |
May 08, 2024 | 665.31 | 678.46 | 663.20 | 677.84 | 474,004 | +3.57(+0.53%) |
May 07, 2024 | 684.28 | 688.83 | 672.52 | 674.27 | 437,461 | -7.44(-1.09%) |
May 06, 2024 | 673.39 | 681.71 | 670.44 | 681.71 | 349,203 | +16.64(+2.50%) |
May 03, 2024 | 676.46 | 684.25 | 662.74 | 665.07 | 344,104 | +2.09(+0.31%) |
May 02, 2024 | 661.64 | 667.45 | 645.05 | 662.99 | 367,686 | +10.78(+1.65%) |