Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 498.36 | 502.88 | 497.67 | 500.33 | 3,627,255 | +5.55(+1.12%) |
Jul 25, 2024 | 497.55 | 503.14 | 493.92 | 494.78 | 5,643,249 | -2.51(-0.50%) |
Jul 24, 2024 | 504.43 | 504.70 | 496.55 | 497.29 | 6,151,610 | -11.65(-2.29%) |
Jul 23, 2024 | 509.66 | 511.65 | 508.49 | 508.94 | 3,112,681 | -0.85(-0.17%) |
Jul 22, 2024 | 508.27 | 510.32 | 506.44 | 509.79 | 4,341,069 | +5.24(+1.04%) |
Jul 19, 2024 | 507.64 | 509.20 | 503.56 | 504.55 | 4,039,678 | -3.39(-0.67%) |
Jul 18, 2024 | 513.25 | 514.19 | 505.87 | 507.94 | 5,050,029 | -3.85(-0.75%) |
Jul 17, 2024 | 513.56 | 515.11 | 511.56 | 511.79 | 4,980,408 | -7.25(-1.40%) |
Jul 16, 2024 | 517.33 | 519.40 | 516.60 | 519.04 | 4,162,530 | +2.93(+0.57%) |
Jul 15, 2024 | 516.58 | 519.12 | 514.34 | 516.11 | 7,767,727 | +1.56(+0.30%) |
Jul 12, 2024 | 512.49 | 518.03 | 512.17 | 514.55 | 5,238,479 | +3.16(+0.62%) |
Jul 11, 2024 | 516.00 | 516.79 | 510.82 | 511.39 | 5,543,067 | -4.42(-0.86%) |
Jul 10, 2024 | 511.98 | 516.18 | 511.69 | 515.81 | 3,445,418 | +4.92(+0.96%) |
Jul 09, 2024 | 511.21 | 512.01 | 510.54 | 510.89 | 3,143,011 | +0.56(+0.11%) |
Jul 08, 2024 | 510.50 | 511.20 | 509.32 | 510.33 | 3,140,244 | +0.49(+0.10%) |
Jul 05, 2024 | 507.13 | 510.10 | 506.49 | 509.84 | 3,156,925 | +3.03(+0.60%) |
Jul 03, 2024 | 504.22 | 507.14 | 504.22 | 506.81 | 2,131,119 | +2.28(+0.45%) |
Jul 02, 2024 | 499.69 | 504.61 | 499.61 | 504.53 | 4,209,336 | +3.25(+0.65%) |
Jul 01, 2024 | 501.49 | 501.68 | 498.60 | 501.28 | 4,367,503 | +1.15(+0.23%) |
Jun 28, 2024 | 502.97 | 505.73 | 499.01 | 500.13 | 5,598,789 | -1.94(-0.39%) |
Jun 27, 2024 | 501.22 | 502.69 | 500.54 | 502.07 | 3,630,095 | +0.78(+0.16%) |
Jun 26, 2024 | 499.69 | 501.99 | 499.12 | 501.29 | 3,211,155 | +0.56(+0.11%) |
Jun 25, 2024 | 499.93 | 501.05 | 498.55 | 500.73 | 6,358,125 | +2.07(+0.42%) |
Jun 24, 2024 | 500.25 | 502.65 | 498.66 | 498.66 | 7,045,286 | -1.34(-0.27%) |
Jun 21, 2024 | 500.32 | 501.43 | 499.08 | 500.00 | 4,363,364 | -1.10(-0.22%) |
Jun 20, 2024 | 503.35 | 503.95 | 499.42 | 501.10 | 4,822,228 | -1.40(-0.28%) |
Jun 18, 2024 | 501.27 | 502.57 | 500.85 | 502.49 | 3,443,983 | +1.34(+0.27%) |
Jun 17, 2024 | 496.71 | 502.39 | 496.15 | 501.16 | 4,625,461 | +3.95(+0.79%) |
Jun 14, 2024 | 495.50 | 497.27 | 494.53 | 497.21 | 5,832,763 | +0.40(+0.08%) |
Jun 13, 2024 | 497.53 | 497.68 | 494.30 | 496.81 | 8,839,034 | +0.94(+0.19%) |
Jun 12, 2024 | 496.17 | 498.38 | 494.95 | 495.88 | 3,709,439 | +4.09(+0.83%) |
Jun 11, 2024 | 489.25 | 491.91 | 487.38 | 491.78 | 4,038,676 | +1.12(+0.23%) |
Jun 10, 2024 | 488.43 | 490.94 | 487.83 | 490.67 | 3,476,466 | +1.60(+0.33%) |
Jun 07, 2024 | 488.81 | 491.78 | 487.81 | 489.06 | 3,074,475 | -0.64(-0.13%) |
Jun 06, 2024 | 490.10 | 490.44 | 487.91 | 489.70 | 21,416,888 | -0.11(-0.02%) |
Jun 05, 2024 | 486.14 | 489.81 | 484.34 | 489.81 | 3,033,866 | +5.79(+1.20%) |
Jun 04, 2024 | 482.29 | 484.69 | 480.85 | 484.02 | 2,564,971 | +0.59(+0.12%) |
Jun 03, 2024 | 484.58 | 484.69 | 478.70 | 483.43 | 4,222,800 | +0.53(+0.11%) |
May 31, 2024 | 479.54 | 483.19 | 474.79 | 482.90 | 5,353,213 | +4.17(+0.87%) |
May 30, 2024 | 480.41 | 481.04 | 477.50 | 478.74 | 3,403,454 | -3.24(-0.67%) |
May 29, 2024 | 481.48 | 482.96 | 481.25 | 481.98 | 5,632,283 | -3.42(-0.70%) |
May 28, 2024 | 485.67 | 485.92 | 482.81 | 485.39 | 4,047,315 | +0.39(+0.08%) |
May 24, 2024 | 483.46 | 485.67 | 482.62 | 485.01 | 2,564,423 | +3.28(+0.68%) |
May 23, 2024 | 488.18 | 488.25 | 480.58 | 481.73 | 3,822,253 | -3.61(-0.74%) |
May 22, 2024 | 486.06 | 486.70 | 483.22 | 485.33 | 3,107,866 | -1.42(-0.29%) |
May 21, 2024 | 484.81 | 486.85 | 484.63 | 486.75 | 2,460,155 | +1.31(+0.27%) |
May 20, 2024 | 485.06 | 486.88 | 484.73 | 485.44 | 2,606,369 | +0.48(+0.10%) |
May 17, 2024 | 484.37 | 485.01 | 482.98 | 484.97 | 3,285,670 | +0.72(+0.15%) |
May 16, 2024 | 485.32 | 486.84 | 484.11 | 484.25 | 3,359,840 | -0.93(-0.19%) |
May 15, 2024 | 481.63 | 485.50 | 481.03 | 485.18 | 4,411,632 | +5.84(+1.22%) |
May 14, 2024 | 477.28 | 479.76 | 476.79 | 479.34 | 3,266,388 | +2.26(+0.47%) |
May 13, 2024 | 478.65 | 478.72 | 476.04 | 477.07 | 3,120,546 | +0.03(+0.01%) |
May 10, 2024 | 477.99 | 478.69 | 475.90 | 477.05 | 3,359,119 | +0.59(+0.12%) |
May 09, 2024 | 473.91 | 476.46 | 473.26 | 476.46 | 3,497,501 | +2.72(+0.57%) |
May 08, 2024 | 471.91 | 474.18 | 471.82 | 473.74 | 3,225,829 | +0.02(+0.00%) |
May 07, 2024 | 474.02 | 474.95 | 473.03 | 473.72 | 3,462,142 | +0.68(+0.14%) |
May 06, 2024 | 470.55 | 473.13 | 470.15 | 473.04 | 4,796,906 | +4.72(+1.01%) |
May 03, 2024 | 468.10 | 469.33 | 465.79 | 468.32 | 4,603,288 | +5.74(+1.24%) |
May 02, 2024 | 461.72 | 463.30 | 457.53 | 462.58 | 3,985,773 | +4.28(+0.93%) |