Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 488.46 | 491.99 | 486.25 | 490.80 | 967,816 | +0.48(+0.10%) |
Jul 23, 2024 | 494.69 | 495.35 | 487.98 | 490.32 | 821,272 | -5.59(-1.13%) |
Jul 22, 2024 | 497.00 | 498.77 | 491.52 | 495.91 | 966,118 | +4.34(+0.88%) |
Jul 19, 2024 | 490.73 | 495.79 | 489.07 | 491.57 | 1,691,757 | +3.45(+0.71%) |
Jul 18, 2024 | 488.37 | 493.28 | 486.20 | 488.12 | 1,472,943 | -0.25(-0.05%) |
Jul 17, 2024 | 489.95 | 493.49 | 478.78 | 488.37 | 1,697,364 | -0.61(-0.12%) |
Jul 16, 2024 | 493.25 | 496.93 | 488.09 | 488.98 | 813,123 | -1.87(-0.38%) |
Jul 15, 2024 | 488.45 | 494.39 | 485.86 | 490.85 | 827,651 | +2.11(+0.43%) |
Jul 12, 2024 | 496.06 | 496.71 | 488.44 | 488.74 | 839,839 | -3.39(-0.69%) |
Jul 11, 2024 | 491.33 | 495.23 | 489.01 | 492.13 | 888,387 | +0.51(+0.10%) |
Jul 10, 2024 | 487.34 | 491.76 | 485.77 | 491.62 | 855,040 | +5.63(+1.16%) |
Jul 09, 2024 | 485.00 | 487.95 | 480.47 | 485.99 | 753,977 | +4.10(+0.85%) |
Jul 08, 2024 | 473.00 | 483.00 | 471.82 | 481.89 | 774,576 | +7.32(+1.54%) |
Jul 05, 2024 | 472.14 | 476.57 | 471.76 | 474.57 | 848,820 | +4.29(+0.91%) |
Jul 03, 2024 | 477.52 | 477.52 | 466.01 | 470.28 | 708,684 | -3.50(-0.74%) |
Jul 02, 2024 | 469.76 | 477.93 | 467.41 | 473.78 | 852,594 | +2.53(+0.54%) |
Jul 01, 2024 | 467.94 | 478.96 | 467.86 | 471.25 | 950,627 | +2.53(+0.54%) |
Jun 28, 2024 | 473.21 | 477.31 | 467.67 | 468.72 | 3,234,635 | -3.79(-0.80%) |
Jun 27, 2024 | 476.77 | 477.84 | 472.11 | 472.51 | 959,736 | -1.49(-0.31%) |
Jun 26, 2024 | 471.72 | 481.14 | 469.94 | 474.00 | 1,272,332 | +0.18(+0.04%) |
Jun 25, 2024 | 478.30 | 483.92 | 471.31 | 473.82 | 1,195,732 | -1.13(-0.24%) |
Jun 24, 2024 | 472.72 | 477.56 | 468.12 | 474.95 | 1,188,569 | +6.24(+1.33%) |
Jun 21, 2024 | 464.39 | 472.56 | 464.39 | 468.71 | 2,831,980 | -2.67(-0.57%) |
Jun 20, 2024 | 466.18 | 473.28 | 463.23 | 471.38 | 1,409,754 | +4.10(+0.88%) |
Jun 18, 2024 | 473.40 | 476.37 | 466.51 | 467.28 | 1,230,807 | -6.41(-1.35%) |
Jun 17, 2024 | 479.13 | 479.15 | 473.11 | 473.69 | 1,189,940 | -7.04(-1.46%) |
Jun 14, 2024 | 477.73 | 483.53 | 477.73 | 480.73 | 641,770 | +1.70(+0.35%) |
Jun 13, 2024 | 473.50 | 481.35 | 472.61 | 479.03 | 808,477 | +3.24(+0.68%) |
Jun 12, 2024 | 478.00 | 481.71 | 473.50 | 475.79 | 1,244,996 | -5.74(-1.19%) |
Jun 11, 2024 | 481.82 | 483.23 | 478.38 | 481.53 | 882,035 | -1.75(-0.36%) |
Jun 10, 2024 | 480.18 | 485.40 | 478.51 | 483.28 | 1,253,793 | +0.24(+0.05%) |
Jun 07, 2024 | 484.45 | 486.43 | 480.10 | 483.04 | 944,442 | -2.49(-0.51%) |
Jun 06, 2024 | 484.41 | 485.85 | 479.02 | 485.53 | 1,263,915 | +2.49(+0.52%) |
Jun 05, 2024 | 475.26 | 484.45 | 474.16 | 483.04 | 1,196,695 | +8.09(+1.70%) |
Jun 04, 2024 | 472.57 | 477.31 | 467.37 | 474.95 | 1,112,264 | +4.77(+1.01%) |
Jun 03, 2024 | 455.00 | 471.39 | 453.73 | 470.18 | 1,971,158 | +14.84(+3.26%) |
May 31, 2024 | 444.74 | 456.91 | 443.47 | 455.34 | 2,362,711 | +12.29(+2.77%) |
May 30, 2024 | 439.11 | 443.25 | 435.57 | 443.05 | 975,369 | +1.92(+0.44%) |
May 29, 2024 | 445.56 | 448.21 | 440.56 | 441.13 | 967,411 | -5.75(-1.29%) |
May 28, 2024 | 454.79 | 454.79 | 445.22 | 446.88 | 1,379,607 | -10.07(-2.20%) |
May 24, 2024 | 451.90 | 457.66 | 449.42 | 456.95 | 1,050,979 | +6.15(+1.36%) |
May 23, 2024 | 449.58 | 453.71 | 446.67 | 450.80 | 1,554,846 | +3.27(+0.73%) |
May 22, 2024 | 442.54 | 449.91 | 441.40 | 447.53 | 1,084,615 | +5.53(+1.25%) |
May 21, 2024 | 446.00 | 446.39 | 437.46 | 442.00 | 1,106,754 | -3.87(-0.87%) |
May 20, 2024 | 444.72 | 447.85 | 442.99 | 445.87 | 742,235 | +0.66(+0.15%) |
May 17, 2024 | 442.00 | 446.10 | 440.35 | 445.21 | 1,382,492 | +4.57(+1.04%) |
May 16, 2024 | 434.59 | 441.66 | 432.22 | 440.64 | 1,215,990 | +3.15(+0.72%) |
May 15, 2024 | 430.93 | 439.26 | 428.62 | 437.49 | 1,059,415 | +8.90(+2.08%) |
May 14, 2024 | 429.07 | 429.93 | 422.44 | 428.59 | 935,885 | -1.34(-0.31%) |
May 13, 2024 | 425.99 | 430.52 | 424.56 | 429.93 | 939,736 | +7.15(+1.69%) |
May 10, 2024 | 420.67 | 423.32 | 417.50 | 422.78 | 1,064,605 | +3.79(+0.90%) |
May 09, 2024 | 419.00 | 421.18 | 416.03 | 418.99 | 676,162 | +0.17(+0.04%) |
May 08, 2024 | 413.33 | 425.65 | 412.12 | 418.82 | 1,651,663 | +8.58(+2.09%) |
May 07, 2024 | 406.42 | 415.67 | 394.03 | 410.24 | 1,614,082 | +7.74(+1.92%) |
May 06, 2024 | 402.77 | 407.59 | 401.02 | 402.50 | 1,463,157 | +1.42(+0.35%) |
May 03, 2024 | 401.50 | 405.67 | 397.59 | 401.08 | 1,064,067 | +0.92(+0.23%) |
May 02, 2024 | 402.95 | 404.07 | 398.46 | 400.16 | 1,051,166 | -1.98(-0.49%) |