Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 362.80 | 370.24 | 360.85 | 365.94 | 3,547,183 | +4.44(+1.23%) |
Jul 30, 2024 | 360.63 | 362.48 | 357.09 | 361.49 | 2,805,274 | +2.01(+0.56%) |
Jul 29, 2024 | 357.04 | 360.70 | 356.78 | 359.49 | 2,155,172 | +2.15(+0.60%) |
Jul 26, 2024 | 352.87 | 359.49 | 352.87 | 357.34 | 2,454,062 | +6.18(+1.76%) |
Jul 25, 2024 | 348.09 | 356.67 | 347.22 | 351.16 | 3,317,365 | +2.96(+0.85%) |
Jul 24, 2024 | 356.76 | 359.27 | 347.89 | 348.19 | 3,530,722 | -9.25(-2.59%) |
Jul 23, 2024 | 363.22 | 363.22 | 357.21 | 357.45 | 2,550,738 | -3.61(-1.00%) |
Jul 22, 2024 | 362.30 | 365.06 | 358.90 | 361.06 | 4,073,751 | -0.11(-0.03%) |
Jul 19, 2024 | 364.22 | 365.38 | 359.76 | 361.17 | 2,489,529 | -2.70(-0.74%) |
Jul 18, 2024 | 367.67 | 373.47 | 363.57 | 363.87 | 2,409,541 | -5.77(-1.56%) |
Jul 17, 2024 | 364.43 | 372.93 | 363.21 | 369.64 | 4,015,140 | +2.75(+0.75%) |
Jul 16, 2024 | 357.89 | 367.19 | 357.33 | 366.89 | 3,229,405 | +10.60(+2.97%) |
Jul 15, 2024 | 356.97 | 359.00 | 352.89 | 356.30 | 2,901,575 | -1.30(-0.36%) |
Jul 12, 2024 | 352.86 | 361.75 | 351.95 | 357.60 | 4,044,293 | +5.94(+1.69%) |
Jul 11, 2024 | 348.66 | 351.99 | 343.18 | 351.65 | 4,172,740 | +9.55(+2.79%) |
Jul 10, 2024 | 336.60 | 342.21 | 335.58 | 342.10 | 3,282,608 | +7.05(+2.10%) |
Jul 09, 2024 | 336.90 | 337.21 | 333.54 | 335.06 | 2,268,669 | -2.50(-0.74%) |
Jul 08, 2024 | 333.85 | 338.70 | 332.98 | 337.55 | 3,555,691 | +4.99(+1.50%) |
Jul 05, 2024 | 330.70 | 333.89 | 329.64 | 332.56 | 3,474,670 | +0.93(+0.28%) |
Jul 03, 2024 | 334.96 | 337.59 | 331.53 | 331.63 | 1,743,517 | -1.32(-0.40%) |
Jul 02, 2024 | 332.98 | 334.80 | 330.52 | 332.95 | 3,014,110 | -1.21(-0.36%) |
Jul 01, 2024 | 341.84 | 342.56 | 333.37 | 334.16 | 2,659,223 | -8.00(-2.34%) |
Jun 28, 2024 | 339.29 | 343.19 | 338.65 | 342.16 | 6,382,730 | +2.73(+0.81%) |
Jun 27, 2024 | 340.76 | 342.68 | 336.41 | 339.43 | 2,928,126 | -0.33(-0.10%) |
Jun 26, 2024 | 337.41 | 340.52 | 335.49 | 339.76 | 3,385,000 | +3.48(+1.03%) |
Jun 25, 2024 | 344.22 | 344.89 | 332.51 | 336.28 | 5,007,762 | -12.49(-3.58%) |
Jun 24, 2024 | 354.75 | 355.53 | 348.60 | 348.76 | 4,304,673 | -4.89(-1.38%) |
Jun 21, 2024 | 352.70 | 354.10 | 349.93 | 353.65 | 6,660,360 | +2.35(+0.67%) |
Jun 20, 2024 | 349.88 | 352.78 | 347.48 | 351.31 | 3,765,845 | -0.43(-0.12%) |
Jun 18, 2024 | 350.82 | 354.26 | 349.99 | 351.73 | 3,677,173 | +4.34(+1.25%) |
Jun 17, 2024 | 342.81 | 348.58 | 342.32 | 347.39 | 2,696,578 | +2.64(+0.77%) |
Jun 14, 2024 | 342.73 | 345.40 | 339.63 | 344.75 | 2,604,687 | -1.03(-0.30%) |
Jun 13, 2024 | 343.81 | 346.58 | 341.00 | 345.78 | 3,412,299 | +3.72(+1.09%) |
Jun 12, 2024 | 344.94 | 348.37 | 340.99 | 342.06 | 4,822,000 | +8.37(+2.51%) |
Jun 11, 2024 | 330.99 | 334.28 | 328.33 | 333.69 | 3,270,538 | +3.14(+0.95%) |
Jun 10, 2024 | 325.03 | 330.79 | 324.53 | 330.55 | 2,707,362 | +5.50(+1.69%) |
Jun 07, 2024 | 323.76 | 326.83 | 321.97 | 325.06 | 2,599,507 | -4.05(-1.23%) |
Jun 06, 2024 | 327.81 | 329.84 | 326.08 | 329.10 | 2,997,046 | +0.83(+0.25%) |
Jun 05, 2024 | 326.52 | 328.46 | 323.95 | 328.27 | 2,437,914 | +1.99(+0.61%) |
Jun 04, 2024 | 324.90 | 327.80 | 323.14 | 326.28 | 4,322,644 | +0.25(+0.08%) |
Jun 03, 2024 | 331.64 | 331.64 | 324.86 | 326.03 | 3,735,191 | -6.82(-2.05%) |
May 31, 2024 | 328.06 | 333.15 | 326.03 | 332.85 | 5,597,167 | +5.66(+1.73%) |
May 30, 2024 | 324.29 | 328.23 | 323.74 | 327.19 | 2,939,741 | +5.49(+1.71%) |
May 29, 2024 | 322.32 | 322.57 | 319.59 | 321.71 | 3,547,594 | -2.75(-0.85%) |
May 28, 2024 | 321.19 | 326.72 | 320.29 | 324.46 | 3,856,943 | +3.55(+1.11%) |
May 24, 2024 | 322.18 | 323.31 | 320.24 | 320.91 | 2,772,637 | -1.77(-0.55%) |
May 23, 2024 | 326.71 | 326.73 | 321.79 | 322.67 | 4,073,138 | -3.65(-1.12%) |
May 22, 2024 | 330.34 | 330.93 | 324.69 | 326.33 | 4,074,894 | -5.49(-1.65%) |
May 21, 2024 | 334.63 | 334.63 | 328.04 | 331.81 | 4,330,749 | -1.65(-0.49%) |
May 20, 2024 | 336.73 | 338.13 | 333.19 | 333.46 | 3,279,445 | -6.31(-1.86%) |
May 17, 2024 | 340.31 | 340.48 | 336.20 | 339.77 | 2,779,393 | +1.46(+0.43%) |
May 16, 2024 | 343.51 | 343.76 | 338.25 | 338.31 | 3,162,546 | -5.86(-1.70%) |
May 15, 2024 | 340.73 | 345.92 | 340.24 | 344.17 | 4,205,127 | +8.06(+2.40%) |
May 14, 2024 | 330.73 | 339.81 | 328.70 | 336.11 | 5,956,267 | -0.45(-0.13%) |
May 13, 2024 | 343.57 | 344.29 | 336.01 | 336.56 | 4,105,903 | -5.40(-1.58%) |
May 10, 2024 | 342.98 | 345.30 | 340.25 | 341.96 | 3,458,545 | -1.00(-0.29%) |
May 09, 2024 | 334.87 | 343.52 | 334.51 | 342.96 | 3,850,046 | +8.50(+2.54%) |
May 08, 2024 | 334.41 | 336.05 | 333.27 | 334.46 | 3,163,970 | -1.84(-0.55%) |
May 07, 2024 | 339.17 | 341.08 | 335.99 | 336.30 | 2,968,844 | -1.58(-0.47%) |
May 06, 2024 | 341.54 | 341.91 | 336.05 | 337.88 | 3,410,184 | -0.55(-0.16%) |
May 03, 2024 | 336.88 | 342.41 | 335.98 | 338.43 | 4,219,486 | +7.23(+2.18%) |
May 02, 2024 | 331.17 | 331.67 | 326.71 | 331.20 | 3,293,543 | +3.51(+1.07%) |