Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 536.95 | 536.95 | 536.95 | 536.95 | 1 | +10.47(+1.99%) |
Jul 26, 2024 | 526.48 | 526.48 | 526.48 | 526.48 | 255 | +2.48(+0.47%) |
Jul 25, 2024 | 537.00 | 537.00 | 524.00 | 524.00 | 11 | -0.75(-0.14%) |
Jul 24, 2024 | 524.75 | 524.75 | 524.75 | 524.75 | 5 | -20.05(-3.68%) |
Jul 23, 2024 | 529.19 | 544.80 | 529.19 | 544.80 | 188 | -5.20(-0.95%) |
Jul 22, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 85 | +25.83(+4.93%) |
Jul 17, 2024 | 524.17 | 0 | -13.78(-2.56%) | |||
Jul 16, 2024 | 537.95 | 537.95 | 537.95 | 537.95 | 8 | +3.37(+0.63%) |
Jul 15, 2024 | 530.36 | 534.58 | 525.32 | 534.58 | 49 | -4.42(-0.82%) |
Jul 12, 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 200 | +6.88(+1.29%) |
Jul 11, 2024 | 539.00 | 539.00 | 532.12 | 532.12 | 437 | +6.89(+1.31%) |
Jul 10, 2024 | 530.15 | 532.00 | 520.70 | 525.22 | 236 | -2.04(-0.39%) |
Jul 09, 2024 | 534.04 | 534.04 | 527.26 | 527.26 | 14 | +6.12(+1.17%) |
Jul 08, 2024 | 530.62 | 530.62 | 521.15 | 521.15 | 22 | -14.65(-2.73%) |
Jul 03, 2024 | 535.80 | 0 | +17.64(+3.40%) | |||
Jul 02, 2024 | 530.36 | 530.36 | 518.16 | 518.16 | 17 | -13.09(-2.46%) |
Jul 01, 2024 | 531.25 | 531.25 | 531.25 | 531.25 | 1,261 | -6.41(-1.19%) |
Jun 28, 2024 | 537.66 | 537.66 | 537.66 | 537.66 | 100 | -0.40(-0.07%) |
Jun 27, 2024 | 538.06 | 538.06 | 538.06 | 538.06 | 1 | -2.27(-0.42%) |
Jun 26, 2024 | 535.75 | 540.33 | 535.75 | 540.33 | 17 | +6.45(+1.21%) |
Jun 25, 2024 | 546.97 | 546.97 | 533.88 | 533.88 | 4 | -10.12(-1.86%) |
Jun 24, 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 500 | +4.78(+0.89%) |
Jun 21, 2024 | 539.22 | 539.22 | 539.22 | 539.22 | 100 | -5.78(-1.06%) |
Jun 20, 2024 | 546.57 | 546.57 | 543.14 | 545.00 | 673 | +3.51(+0.65%) |
Jun 18, 2024 | 540.00 | 541.52 | 540.00 | 541.49 | 864 | +14.25(+2.70%) |
Jun 17, 2024 | 533.15 | 535.34 | 527.24 | 527.24 | 420 | +3.53(+0.67%) |
Jun 14, 2024 | 523.71 | 523.71 | 523.71 | 523.71 | 100 | +1.39(+0.27%) |
Jun 12, 2024 | 522.32 | 0 | -12.68(-2.37%) | |||
Jun 10, 2024 | 535.00 | 541 | +0.49(+0.09%) | |||
Jun 07, 2024 | 529.13 | 534.51 | 529.13 | 534.51 | 107 | +3.21(+0.60%) |
Jun 06, 2024 | 535.44 | 535.44 | 531.30 | 531.30 | 88 | +1.86(+0.35%) |
Jun 05, 2024 | 535.85 | 535.85 | 529.44 | 529.44 | 2 | -5.57(-1.04%) |
Jun 04, 2024 | 525.72 | 535.01 | 520.05 | 535.01 | 4,591 | +0.51(+0.10%) |
Jun 03, 2024 | 518.62 | 534.50 | 518.62 | 534.50 | 996 | +14.67(+2.82%) |
May 31, 2024 | 519.83 | 522.69 | 519.83 | 519.83 | 100 | +0.62(+0.12%) |
May 30, 2024 | 519.21 | 519.21 | 519.21 | 519.21 | 10 | +11.86(+2.34%) |
May 29, 2024 | 507.35 | 507.35 | 501.46 | 507.35 | 104 | +0.51(+0.10%) |
May 28, 2024 | 501.57 | 521.54 | 501.57 | 506.84 | 68 | +8.39(+1.68%) |
May 24, 2024 | 509.35 | 514.45 | 498.45 | 498.45 | 345 | -23.82(-4.56%) |
May 23, 2024 | 507.00 | 522.27 | 507.00 | 522.27 | 127 | +11.19(+2.19%) |
May 22, 2024 | 512.24 | 512.24 | 502.35 | 511.08 | 270 | -7.42(-1.43%) |
May 21, 2024 | 516.86 | 518.50 | 516.86 | 518.50 | 4,759 | +2.30(+0.45%) |
May 17, 2024 | 516.20 | 0 | +0.08(+0.02%) | |||
May 16, 2024 | 509.15 | 517.94 | 509.15 | 516.12 | 3,809 | +12.44(+2.47%) |
May 15, 2024 | 503.34 | 506.27 | 498.00 | 503.68 | 878 | -6.77(-1.33%) |
May 14, 2024 | 505.71 | 510.45 | 498.60 | 510.45 | 15 | +17.17(+3.48%) |
May 13, 2024 | 503.34 | 504.20 | 493.28 | 493.28 | 24 | -12.12(-2.40%) |
May 10, 2024 | 501.15 | 505.40 | 501.15 | 505.40 | 100 | +15.78(+3.22%) |
May 07, 2024 | 489.62 | 0 | -10.12(-2.03%) | |||
May 06, 2024 | 490.17 | 499.74 | 489.26 | 499.74 | 45 | +15.58(+3.22%) |
May 03, 2024 | 488.66 | 488.66 | 484.16 | 484.16 | 100 | +1.86(+0.39%) |
May 02, 2024 | 482.25 | 482.30 | 482.14 | 482.30 | 178 | -1.76(-0.36%) |