Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 364.63 | 369.56 | 362.31 | 367.09 | 342,262 | +11.54(+3.25%) |
Jul 25, 2024 | 357.10 | 364.51 | 347.13 | 355.55 | 737,016 | -1.43(-0.40%) |
Jul 24, 2024 | 372.77 | 374.07 | 355.68 | 356.98 | 668,641 | -22.62(-5.96%) |
Jul 23, 2024 | 377.25 | 384.48 | 377.03 | 379.60 | 374,233 | +0.34(+0.09%) |
Jul 22, 2024 | 375.58 | 379.95 | 372.32 | 379.26 | 410,683 | +9.03(+2.44%) |
Jul 19, 2024 | 370.91 | 374.84 | 369.16 | 370.23 | 533,367 | +1.45(+0.39%) |
Jul 18, 2024 | 371.80 | 380.26 | 365.36 | 368.78 | 838,375 | +2.17(+0.59%) |
Jul 17, 2024 | 386.38 | 388.20 | 366.51 | 366.61 | 724,929 | -24.80(-6.34%) |
Jul 16, 2024 | 378.32 | 391.88 | 376.91 | 391.41 | 480,079 | +16.81(+4.49%) |
Jul 15, 2024 | 380.27 | 383.43 | 373.83 | 374.60 | 478,995 | -5.87(-1.54%) |
Jul 12, 2024 | 381.34 | 385.93 | 378.77 | 380.47 | 488,063 | +1.45(+0.38%) |
Jul 11, 2024 | 377.40 | 383.71 | 375.60 | 379.02 | 546,484 | +3.70(+0.99%) |
Jul 10, 2024 | 372.47 | 376.30 | 369.55 | 375.32 | 285,488 | +4.17(+1.12%) |
Jul 09, 2024 | 376.23 | 377.98 | 369.98 | 371.15 | 356,368 | -5.86(-1.55%) |
Jul 08, 2024 | 375.84 | 381.00 | 374.39 | 377.01 | 529,666 | +4.26(+1.14%) |
Jul 05, 2024 | 370.67 | 374.42 | 367.69 | 372.75 | 477,851 | +1.46(+0.39%) |
Jul 03, 2024 | 366.91 | 372.38 | 365.79 | 371.29 | 334,883 | +5.48(+1.50%) |
Jul 02, 2024 | 359.46 | 367.42 | 358.15 | 365.81 | 405,634 | +6.67(+1.86%) |
Jul 01, 2024 | 371.96 | 371.96 | 357.70 | 359.14 | 652,717 | -6.34(-1.73%) |
Jun 28, 2024 | 370.88 | 377.79 | 363.58 | 365.48 | 1,829,822 | -4.36(-1.18%) |
Jun 27, 2024 | 375.28 | 377.14 | 367.15 | 369.84 | 538,539 | -1.93(-0.52%) |
Jun 26, 2024 | 374.25 | 374.38 | 369.30 | 371.77 | 492,891 | -6.27(-1.66%) |
Jun 25, 2024 | 379.54 | 380.76 | 373.35 | 378.04 | 323,463 | -1.52(-0.40%) |
Jun 24, 2024 | 377.42 | 381.71 | 373.82 | 379.56 | 461,334 | +2.17(+0.58%) |
Jun 21, 2024 | 383.31 | 384.23 | 375.41 | 377.39 | 737,369 | -2.68(-0.71%) |
Jun 20, 2024 | 388.50 | 390.73 | 378.46 | 380.07 | 517,439 | -7.67(-1.98%) |
Jun 18, 2024 | 378.54 | 390.27 | 371.99 | 387.74 | 464,506 | +6.11(+1.60%) |
Jun 17, 2024 | 374.11 | 382.69 | 369.28 | 381.63 | 455,344 | +6.89(+1.84%) |
Jun 14, 2024 | 379.12 | 381.94 | 372.62 | 374.74 | 442,021 | -10.27(-2.67%) |
Jun 13, 2024 | 381.61 | 386.09 | 375.11 | 385.01 | 409,624 | +1.52(+0.40%) |
Jun 12, 2024 | 373.53 | 385.55 | 372.71 | 383.49 | 620,873 | +15.78(+4.29%) |
Jun 11, 2024 | 366.38 | 369.19 | 363.81 | 367.71 | 487,531 | -1.30(-0.35%) |
Jun 10, 2024 | 365.27 | 371.43 | 365.27 | 369.01 | 557,334 | +2.33(+0.64%) |
Jun 07, 2024 | 366.23 | 373.32 | 363.81 | 366.68 | 564,349 | +0.74(+0.20%) |
Jun 06, 2024 | 381.69 | 382.00 | 365.00 | 365.94 | 648,288 | -15.68(-4.11%) |
Jun 05, 2024 | 377.70 | 381.82 | 375.00 | 381.62 | 547,733 | +9.85(+2.65%) |
Jun 04, 2024 | 384.90 | 388.38 | 365.92 | 371.77 | 1,034,275 | -13.98(-3.62%) |
Jun 03, 2024 | 391.86 | 392.69 | 375.65 | 385.75 | 567,562 | -3.14(-0.81%) |
May 31, 2024 | 388.54 | 391.93 | 378.25 | 388.89 | 717,927 | -0.57(-0.15%) |
May 30, 2024 | 387.09 | 393.52 | 383.94 | 389.46 | 325,507 | +1.40(+0.36%) |
May 29, 2024 | 393.01 | 393.01 | 385.75 | 388.06 | 316,015 | -8.35(-2.11%) |
May 28, 2024 | 413.15 | 414.46 | 395.37 | 396.42 | 565,989 | -15.29(-3.71%) |
May 24, 2024 | 401.06 | 412.34 | 400.50 | 411.71 | 347,373 | +12.35(+3.09%) |
May 23, 2024 | 408.47 | 408.47 | 397.39 | 399.36 | 342,602 | -0.53(-0.13%) |
May 22, 2024 | 403.62 | 406.21 | 398.06 | 399.89 | 411,546 | -2.85(-0.71%) |
May 21, 2024 | 394.64 | 403.28 | 394.17 | 402.74 | 377,325 | +6.21(+1.57%) |
May 20, 2024 | 391.59 | 399.85 | 390.58 | 396.53 | 334,255 | +5.01(+1.28%) |
May 17, 2024 | 392.71 | 392.71 | 387.13 | 391.51 | 381,295 | +1.41(+0.36%) |
May 16, 2024 | 401.56 | 401.56 | 388.00 | 390.11 | 491,870 | -13.36(-3.31%) |
May 15, 2024 | 402.52 | 406.06 | 401.70 | 403.47 | 341,076 | +3.68(+0.92%) |
May 14, 2024 | 398.57 | 400.35 | 394.32 | 399.79 | 267,188 | -0.98(-0.24%) |
May 13, 2024 | 406.13 | 406.80 | 396.69 | 400.76 | 312,904 | -5.23(-1.29%) |
May 10, 2024 | 410.13 | 411.23 | 403.88 | 406.00 | 296,938 | -1.93(-0.47%) |
May 09, 2024 | 395.16 | 407.96 | 395.16 | 407.93 | 528,076 | +12.80(+3.24%) |
May 08, 2024 | 396.55 | 398.26 | 393.62 | 395.13 | 359,620 | +3.30(+0.84%) |
May 07, 2024 | 388.38 | 392.24 | 385.97 | 391.83 | 462,131 | +5.05(+1.30%) |
May 06, 2024 | 382.28 | 386.86 | 381.63 | 386.79 | 464,839 | +8.08(+2.13%) |
May 03, 2024 | 376.25 | 380.11 | 375.12 | 378.70 | 435,055 | +6.93(+1.86%) |
May 02, 2024 | 372.86 | 375.86 | 366.13 | 371.77 | 647,611 | -0.36(-0.10%) |