Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 557.88 | 560.68 | 554.29 | 559.15 | 566,544 | +0.77(+0.14%) |
Jul 12, 2024 | 558.96 | 561.75 | 557.01 | 558.38 | 400,690 | +2.45(+0.44%) |
Jul 11, 2024 | 553.18 | 558.16 | 553.18 | 555.93 | 436,431 | +2.87(+0.52%) |
Jul 10, 2024 | 551.26 | 553.06 | 549.46 | 553.06 | 443,672 | +2.59(+0.47%) |
Jul 09, 2024 | 557.67 | 557.67 | 549.24 | 550.47 | 348,688 | -6.33(-1.14%) |
Jul 08, 2024 | 558.63 | 559.81 | 553.57 | 556.80 | 315,267 | -5.76(-1.02%) |
Jul 05, 2024 | 558.32 | 563.06 | 556.10 | 562.56 | 324,765 | +2.11(+0.38%) |
Jul 03, 2024 | 563.15 | 564.34 | 559.03 | 560.45 | 284,849 | -2.66(-0.47%) |
Jul 02, 2024 | 564.14 | 567.54 | 561.25 | 563.11 | 503,657 | +0.48(+0.09%) |
Jul 01, 2024 | 567.11 | 568.55 | 560.63 | 562.63 | 360,352 | -1.03(-0.18%) |
Jun 28, 2024 | 561.97 | 569.50 | 559.94 | 563.66 | 742,921 | +1.60(+0.28%) |
Jun 27, 2024 | 560.08 | 565.43 | 556.93 | 562.06 | 435,647 | +4.52(+0.81%) |
Jun 26, 2024 | 559.98 | 562.50 | 556.63 | 557.54 | 372,107 | -5.45(-0.97%) |
Jun 25, 2024 | 565.09 | 566.47 | 561.82 | 562.99 | 391,340 | +0.44(+0.08%) |
Jun 24, 2024 | 560.63 | 568.68 | 558.25 | 562.55 | 549,195 | +1.06(+0.19%) |
Jun 21, 2024 | 564.88 | 564.88 | 557.58 | 561.49 | 1,031,484 | +2.27(+0.41%) |
Jun 20, 2024 | 560.00 | 563.92 | 556.06 | 559.22 | 548,347 | -0.88(-0.16%) |
Jun 18, 2024 | 551.74 | 561.88 | 551.74 | 560.10 | 496,138 | +6.51(+1.18%) |
Jun 17, 2024 | 549.00 | 554.16 | 547.63 | 553.59 | 632,786 | +4.14(+0.75%) |
Jun 14, 2024 | 548.04 | 554.74 | 547.42 | 549.45 | 431,124 | +2.28(+0.42%) |
Jun 13, 2024 | 552.66 | 556.46 | 546.32 | 547.17 | 482,816 | -11.02(-1.97%) |
Jun 12, 2024 | 557.45 | 559.08 | 552.13 | 558.19 | 526,312 | +2.47(+0.44%) |
Jun 11, 2024 | 556.38 | 556.38 | 550.77 | 555.72 | 316,359 | -0.78(-0.14%) |
Jun 10, 2024 | 553.34 | 556.62 | 551.15 | 556.50 | 313,249 | +2.47(+0.45%) |
Jun 07, 2024 | 552.04 | 556.86 | 551.05 | 554.03 | 394,013 | +3.67(+0.67%) |
Jun 06, 2024 | 547.99 | 553.65 | 545.20 | 550.36 | 395,524 | +3.44(+0.63%) |
Jun 05, 2024 | 545.00 | 547.85 | 542.09 | 546.92 | 373,992 | +3.52(+0.65%) |
Jun 04, 2024 | 534.99 | 544.89 | 534.99 | 543.40 | 506,360 | +7.24(+1.35%) |
Jun 03, 2024 | 532.76 | 536.36 | 529.94 | 536.16 | 549,888 | +3.40(+0.64%) |
May 31, 2024 | 528.41 | 533.00 | 524.53 | 532.76 | 765,835 | +6.18(+1.17%) |
May 30, 2024 | 527.64 | 528.83 | 524.32 | 526.58 | 476,523 | -4.36(-0.82%) |
May 29, 2024 | 528.55 | 532.81 | 528.49 | 530.94 | 551,812 | -2.08(-0.39%) |
May 28, 2024 | 542.04 | 542.04 | 530.88 | 533.02 | 518,329 | -11.64(-2.14%) |
May 24, 2024 | 544.21 | 547.87 | 543.65 | 544.66 | 369,948 | +0.04(+0.01%) |
May 23, 2024 | 547.59 | 549.85 | 543.16 | 544.62 | 529,457 | -2.83(-0.52%) |
May 22, 2024 | 541.46 | 549.90 | 538.84 | 547.45 | 511,962 | +6.05(+1.12%) |
May 21, 2024 | 545.05 | 545.72 | 538.23 | 541.40 | 380,450 | -4.97(-0.91%) |
May 20, 2024 | 540.78 | 546.68 | 540.16 | 546.37 | 777,860 | +4.48(+0.83%) |
May 17, 2024 | 538.80 | 544.10 | 537.16 | 541.89 | 787,896 | +3.09(+0.57%) |
May 16, 2024 | 532.39 | 539.55 | 531.18 | 538.80 | 792,060 | +7.36(+1.38%) |
May 15, 2024 | 524.09 | 532.75 | 522.73 | 531.44 | 626,564 | +10.61(+2.04%) |
May 14, 2024 | 522.00 | 523.54 | 517.27 | 520.83 | 419,829 | -0.93(-0.18%) |
May 13, 2024 | 526.88 | 527.37 | 521.14 | 521.76 | 344,400 | -1.74(-0.33%) |
May 10, 2024 | 522.02 | 526.48 | 521.27 | 523.50 | 346,738 | +0.17(+0.03%) |
May 09, 2024 | 520.64 | 523.81 | 519.99 | 523.33 | 311,585 | +2.28(+0.44%) |
May 08, 2024 | 521.66 | 528.25 | 520.92 | 521.05 | 463,201 | +0.79(+0.15%) |
May 07, 2024 | 517.91 | 520.93 | 516.50 | 520.26 | 309,947 | +4.72(+0.92%) |
May 06, 2024 | 517.59 | 518.81 | 512.76 | 515.54 | 651,692 | -1.67(-0.32%) |
May 03, 2024 | 512.97 | 519.51 | 511.50 | 517.21 | 1,067,608 | +6.39(+1.25%) |
May 02, 2024 | 515.44 | 515.44 | 508.22 | 510.82 | 694,187 | -3.94(-0.77%) |