Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 740.00 | 746.37 | 730.20 | 736.07 | 1,455,529 | -24.72(-3.25%) |
Jul 16, 2024 | 767.85 | 770.04 | 754.51 | 760.79 | 996,629 | -7.06(-0.92%) |
Jul 15, 2024 | 766.95 | 776.48 | 759.25 | 767.85 | 910,999 | +9.36(+1.23%) |
Jul 12, 2024 | 749.00 | 762.60 | 744.00 | 758.49 | 909,519 | +9.35(+1.25%) |
Jul 11, 2024 | 746.00 | 756.50 | 741.33 | 749.14 | 1,281,530 | +5.99(+0.81%) |
Jul 10, 2024 | 740.56 | 743.38 | 731.55 | 743.15 | 1,498,778 | -0.86(-0.12%) |
Jul 09, 2024 | 750.96 | 760.02 | 737.01 | 744.01 | 2,433,738 | -22.19(-2.90%) |
Jul 08, 2024 | 763.50 | 776.65 | 761.44 | 766.20 | 2,120,778 | -40.27(-4.99%) |
Jul 05, 2024 | 788.42 | 806.52 | 785.92 | 806.47 | 1,193,426 | +20.55(+2.61%) |
Jul 03, 2024 | 793.67 | 795.95 | 785.19 | 785.92 | 577,466 | -8.19(-1.03%) |
Jul 02, 2024 | 784.98 | 794.15 | 781.62 | 794.11 | 875,621 | +5.15(+0.65%) |
Jul 01, 2024 | 784.00 | 790.48 | 770.78 | 788.96 | 1,121,384 | +2.29(+0.29%) |
Jun 28, 2024 | 775.43 | 789.97 | 770.88 | 786.67 | 1,721,789 | +12.54(+1.62%) |
Jun 27, 2024 | 758.21 | 780.00 | 756.67 | 774.13 | 1,181,270 | +20.22(+2.68%) |
Jun 26, 2024 | 754.00 | 761.37 | 750.79 | 753.91 | 986,062 | -0.90(-0.12%) |
Jun 25, 2024 | 745.00 | 756.41 | 742.38 | 754.81 | 1,036,092 | +15.22(+2.06%) |
Jun 24, 2024 | 742.00 | 748.18 | 737.69 | 739.59 | 1,213,990 | -9.74(-1.30%) |
Jun 21, 2024 | 739.94 | 750.54 | 733.62 | 749.33 | 1,769,362 | +15.02(+2.05%) |
Jun 20, 2024 | 742.00 | 742.26 | 729.41 | 734.31 | 1,184,112 | +4.14(+0.57%) |
Jun 18, 2024 | 722.86 | 734.52 | 720.77 | 730.17 | 1,186,385 | +4.67(+0.64%) |
Jun 17, 2024 | 723.42 | 729.33 | 719.04 | 725.50 | 1,074,822 | -3.08(-0.42%) |
Jun 14, 2024 | 715.60 | 730.50 | 715.60 | 728.58 | 958,088 | +18.82(+2.65%) |
Jun 13, 2024 | 722.00 | 727.82 | 709.17 | 709.76 | 1,118,978 | -11.74(-1.63%) |
Jun 12, 2024 | 722.26 | 729.50 | 720.83 | 721.50 | 1,296,075 | +9.46(+1.33%) |
Jun 11, 2024 | 711.73 | 719.00 | 706.87 | 712.04 | 1,060,793 | +2.89(+0.41%) |
Jun 10, 2024 | 697.32 | 710.64 | 693.56 | 709.15 | 930,445 | +10.34(+1.48%) |
Jun 07, 2024 | 700.51 | 703.99 | 688.51 | 698.81 | 1,122,705 | -4.35(-0.62%) |
Jun 06, 2024 | 706.23 | 712.36 | 699.73 | 703.16 | 1,410,793 | -0.95(-0.13%) |
Jun 05, 2024 | 683.45 | 705.72 | 676.19 | 704.11 | 2,797,571 | +32.11(+4.78%) |
Jun 04, 2024 | 658.60 | 674.60 | 656.02 | 672.00 | 2,490,751 | +11.89(+1.80%) |
Jun 03, 2024 | 659.80 | 664.37 | 645.45 | 660.11 | 1,907,531 | +3.18(+0.48%) |
May 31, 2024 | 651.79 | 657.54 | 637.99 | 656.93 | 4,302,596 | +13.64(+2.12%) |
May 30, 2024 | 690.99 | 692.57 | 640.17 | 643.29 | 5,096,655 | -87.83(-12.01%) |
May 29, 2024 | 722.00 | 737.86 | 721.44 | 731.12 | 876,113 | +2.26(+0.31%) |
May 28, 2024 | 738.88 | 738.98 | 718.31 | 728.86 | 1,548,486 | -9.65(-1.31%) |
May 24, 2024 | 749.36 | 749.72 | 736.37 | 738.51 | 1,357,101 | -19.64(-2.59%) |
May 23, 2024 | 781.68 | 781.68 | 756.03 | 758.15 | 869,858 | -12.68(-1.64%) |
May 22, 2024 | 780.00 | 784.33 | 769.47 | 770.83 | 845,449 | -6.22(-0.80%) |
May 21, 2024 | 775.00 | 777.93 | 763.91 | 777.05 | 784,203 | +2.87(+0.37%) |
May 20, 2024 | 763.53 | 774.84 | 762.24 | 774.18 | 734,406 | +9.13(+1.19%) |
May 17, 2024 | 765.00 | 765.98 | 757.54 | 765.05 | 887,754 | +7.04(+0.93%) |
May 16, 2024 | 763.45 | 769.11 | 757.42 | 758.01 | 1,094,170 | -2.56(-0.34%) |
May 15, 2024 | 730.00 | 761.31 | 727.56 | 760.57 | 1,505,718 | +38.95(+5.40%) |
May 14, 2024 | 730.00 | 737.00 | 717.77 | 721.62 | 1,099,128 | -8.50(-1.16%) |
May 13, 2024 | 732.85 | 732.85 | 722.95 | 730.12 | 869,903 | +0.33(+0.05%) |
May 10, 2024 | 725.00 | 733.55 | 725.00 | 729.79 | 820,950 | +6.85(+0.95%) |
May 09, 2024 | 720.58 | 729.00 | 717.99 | 722.94 | 1,050,245 | +1.91(+0.26%) |
May 08, 2024 | 716.35 | 721.95 | 714.76 | 721.03 | 1,147,342 | +7.70(+1.08%) |
May 07, 2024 | 730.00 | 730.00 | 699.55 | 713.33 | 1,552,599 | -13.23(-1.82%) |
May 06, 2024 | 719.99 | 726.64 | 718.41 | 726.56 | 1,189,941 | +9.91(+1.38%) |
May 03, 2024 | 709.98 | 724.65 | 705.00 | 716.65 | 1,437,056 | +20.93(+3.01%) |
May 02, 2024 | 693.00 | 696.07 | 685.00 | 695.72 | 1,157,872 | +10.11(+1.47%) |