Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 548.36 | 555.41 | 543.37 | 546.38 | 677,557 | +7.66(+1.42%) |
Jul 25, 2024 | 556.45 | 557.88 | 537.09 | 538.72 | 1,283,561 | -14.61(-2.64%) |
Jul 24, 2024 | 576.02 | 583.10 | 551.12 | 553.33 | 1,033,532 | -35.00(-5.95%) |
Jul 23, 2024 | 581.37 | 593.98 | 581.37 | 588.33 | 708,546 | +0.62(+0.11%) |
Jul 22, 2024 | 573.00 | 589.05 | 571.44 | 587.71 | 1,079,946 | +24.59(+4.37%) |
Jul 19, 2024 | 565.71 | 568.45 | 558.06 | 563.12 | 981,899 | +2.74(+0.49%) |
Jul 18, 2024 | 576.30 | 576.30 | 546.86 | 560.38 | 1,204,038 | -10.00(-1.75%) |
Jul 17, 2024 | 604.35 | 604.83 | 569.30 | 570.38 | 1,404,972 | -42.63(-6.95%) |
Jul 16, 2024 | 619.39 | 620.43 | 609.18 | 613.01 | 473,506 | -3.00(-0.49%) |
Jul 15, 2024 | 612.56 | 621.24 | 612.38 | 616.01 | 494,203 | +1.96(+0.32%) |
Jul 12, 2024 | 606.85 | 620.33 | 604.62 | 614.05 | 505,047 | +5.31(+0.87%) |
Jul 11, 2024 | 620.00 | 624.80 | 606.98 | 608.74 | 553,779 | -10.82(-1.75%) |
Jul 10, 2024 | 609.15 | 621.01 | 603.12 | 619.56 | 691,314 | +11.62(+1.91%) |
Jul 09, 2024 | 616.40 | 616.55 | 603.34 | 607.94 | 466,530 | -7.55(-1.23%) |
Jul 08, 2024 | 621.65 | 622.00 | 611.41 | 615.49 | 559,508 | -5.52(-0.89%) |
Jul 05, 2024 | 611.90 | 622.79 | 609.05 | 621.01 | 946,155 | +14.02(+2.31%) |
Jul 03, 2024 | 609.00 | 612.90 | 606.04 | 606.99 | 491,991 | -2.67(-0.44%) |
Jul 02, 2024 | 601.42 | 610.64 | 600.57 | 609.66 | 531,529 | +7.91(+1.31%) |
Jul 01, 2024 | 594.79 | 604.44 | 588.83 | 601.75 | 612,949 | +6.69(+1.12%) |
Jun 28, 2024 | 596.82 | 608.16 | 593.90 | 595.06 | 1,019,094 | +0.06(+0.01%) |
Jun 27, 2024 | 600.31 | 606.41 | 593.89 | 595.00 | 594,387 | -3.52(-0.59%) |
Jun 26, 2024 | 597.44 | 601.79 | 594.26 | 598.52 | 559,073 | -1.62(-0.27%) |
Jun 25, 2024 | 597.69 | 600.51 | 593.67 | 600.14 | 763,942 | +4.54(+0.76%) |
Jun 24, 2024 | 599.26 | 603.20 | 595.50 | 595.60 | 899,141 | -9.93(-1.64%) |
Jun 21, 2024 | 613.60 | 613.60 | 599.67 | 605.53 | 1,674,521 | -4.65(-0.76%) |
Jun 20, 2024 | 622.93 | 622.99 | 607.27 | 610.18 | 1,156,896 | -10.13(-1.63%) |
Jun 18, 2024 | 611.41 | 620.59 | 607.31 | 620.31 | 1,040,950 | +7.59(+1.24%) |
Jun 17, 2024 | 591.00 | 614.95 | 587.57 | 612.72 | 1,203,324 | +22.51(+3.81%) |
Jun 14, 2024 | 586.91 | 590.63 | 584.89 | 590.21 | 600,818 | +3.67(+0.63%) |
Jun 13, 2024 | 585.88 | 596.98 | 585.36 | 586.54 | 568,478 | -4.35(-0.74%) |
Jun 12, 2024 | 584.75 | 593.36 | 582.90 | 590.89 | 691,293 | +10.98(+1.89%) |
Jun 11, 2024 | 573.68 | 580.64 | 569.69 | 579.91 | 667,865 | +3.73(+0.65%) |
Jun 10, 2024 | 566.97 | 576.39 | 566.24 | 576.18 | 586,261 | +4.73(+0.83%) |
Jun 07, 2024 | 577.75 | 578.04 | 569.78 | 571.45 | 423,801 | -2.40(-0.42%) |
Jun 06, 2024 | 590.73 | 592.83 | 569.29 | 573.85 | 1,080,000 | -14.29(-2.43%) |
Jun 05, 2024 | 565.31 | 588.32 | 562.83 | 588.14 | 1,147,599 | +26.41(+4.70%) |
Jun 04, 2024 | 559.55 | 563.25 | 553.18 | 561.73 | 885,168 | +0.55(+0.10%) |
Jun 03, 2024 | 564.98 | 566.88 | 549.97 | 561.18 | 934,184 | +0.38(+0.07%) |
May 31, 2024 | 562.08 | 564.00 | 545.01 | 560.80 | 1,903,860 | -3.93(-0.70%) |
May 30, 2024 | 573.82 | 577.91 | 563.90 | 564.73 | 1,152,856 | -15.48(-2.67%) |
May 29, 2024 | 580.58 | 586.35 | 576.60 | 580.21 | 992,082 | -7.73(-1.31%) |
May 28, 2024 | 581.38 | 592.35 | 581.24 | 587.94 | 890,572 | +0.54(+0.09%) |
May 24, 2024 | 582.90 | 594.61 | 580.00 | 587.40 | 725,829 | +1.10(+0.19%) |
May 23, 2024 | 582.10 | 605.45 | 568.46 | 586.30 | 1,734,967 | +13.17(+2.30%) |
May 22, 2024 | 574.99 | 581.63 | 569.93 | 573.13 | 1,017,164 | +1.60(+0.28%) |
May 21, 2024 | 573.66 | 574.00 | 566.82 | 571.53 | 579,455 | -2.85(-0.50%) |
May 20, 2024 | 566.73 | 574.77 | 565.18 | 574.38 | 495,175 | +7.65(+1.35%) |
May 17, 2024 | 571.14 | 572.55 | 563.55 | 566.73 | 561,005 | -2.54(-0.45%) |
May 16, 2024 | 581.00 | 581.82 | 568.58 | 569.27 | 665,954 | -10.93(-1.88%) |
May 15, 2024 | 565.80 | 582.97 | 564.88 | 580.20 | 968,003 | +20.57(+3.68%) |
May 14, 2024 | 552.88 | 560.35 | 552.76 | 559.63 | 500,838 | +2.24(+0.40%) |
May 13, 2024 | 561.37 | 561.37 | 553.62 | 557.39 | 547,938 | +0.68(+0.12%) |
May 10, 2024 | 551.66 | 562.93 | 551.01 | 556.71 | 587,941 | +6.83(+1.24%) |
May 09, 2024 | 551.42 | 552.54 | 546.42 | 549.88 | 410,153 | -0.61(-0.11%) |
May 08, 2024 | 546.00 | 552.18 | 545.36 | 550.49 | 536,794 | +0.88(+0.16%) |
May 07, 2024 | 548.11 | 556.56 | 542.73 | 549.61 | 763,838 | +4.07(+0.75%) |
May 06, 2024 | 539.33 | 546.61 | 537.02 | 545.54 | 674,916 | +8.60(+1.60%) |
May 03, 2024 | 528.78 | 540.40 | 528.50 | 536.94 | 855,782 | +13.56(+2.59%) |
May 02, 2024 | 524.36 | 527.13 | 512.12 | 523.38 | 1,087,160 | +1.20(+0.23%) |