Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 334.08 | 334.84 | 331.30 | 332.51 | 1,610,818 | -2.34(-0.70%) |
Jul 26, 2024 | 334.56 | 338.94 | 333.28 | 334.85 | 1,515,473 | +0.55(+0.16%) |
Jul 25, 2024 | 335.99 | 346.85 | 333.02 | 334.30 | 2,435,607 | -1.31(-0.39%) |
Jul 24, 2024 | 333.25 | 337.18 | 330.34 | 335.61 | 2,460,173 | +2.37(+0.71%) |
Jul 23, 2024 | 334.36 | 337.04 | 331.31 | 333.24 | 1,458,250 | -2.73(-0.81%) |
Jul 22, 2024 | 333.23 | 337.09 | 332.47 | 335.97 | 1,733,635 | +4.68(+1.41%) |
Jul 19, 2024 | 333.65 | 333.98 | 328.43 | 331.29 | 1,848,900 | +0.32(+0.10%) |
Jul 18, 2024 | 334.20 | 338.98 | 330.67 | 330.97 | 2,228,259 | -4.70(-1.40%) |
Jul 17, 2024 | 330.00 | 336.61 | 328.60 | 335.67 | 1,933,142 | +2.53(+0.76%) |
Jul 16, 2024 | 330.46 | 335.91 | 328.00 | 333.14 | 1,879,437 | +2.99(+0.91%) |
Jul 15, 2024 | 331.88 | 332.81 | 327.87 | 330.15 | 1,689,082 | -0.68(-0.21%) |
Jul 12, 2024 | 327.82 | 333.85 | 326.01 | 330.83 | 2,191,329 | +5.74(+1.77%) |
Jul 11, 2024 | 322.00 | 327.99 | 320.18 | 325.09 | 2,254,266 | +3.42(+1.06%) |
Jul 10, 2024 | 317.06 | 322.88 | 314.63 | 321.67 | 2,192,089 | +5.76(+1.82%) |
Jul 09, 2024 | 311.62 | 316.08 | 307.63 | 315.91 | 1,852,569 | +4.45(+1.43%) |
Jul 08, 2024 | 311.36 | 315.48 | 310.61 | 311.46 | 1,167,185 | +0.58(+0.19%) |
Jul 05, 2024 | 311.03 | 313.41 | 308.57 | 310.88 | 1,274,380 | +1.50(+0.48%) |
Jul 03, 2024 | 311.49 | 312.54 | 306.11 | 309.38 | 1,000,712 | -1.39(-0.45%) |
Jul 02, 2024 | 310.25 | 312.43 | 307.64 | 310.77 | 1,542,798 | -0.24(-0.08%) |
Jul 01, 2024 | 313.34 | 319.00 | 310.23 | 311.01 | 1,768,786 | -1.44(-0.46%) |
Jun 28, 2024 | 313.70 | 316.68 | 310.59 | 312.45 | 3,518,175 | -1.24(-0.40%) |
Jun 27, 2024 | 311.73 | 316.79 | 310.72 | 313.69 | 2,082,358 | +0.87(+0.28%) |
Jun 26, 2024 | 317.18 | 317.49 | 311.72 | 312.82 | 2,800,172 | -6.49(-2.03%) |
Jun 25, 2024 | 319.23 | 326.12 | 318.40 | 319.31 | 3,427,670 | +1.16(+0.36%) |
Jun 24, 2024 | 310.00 | 318.34 | 307.92 | 318.15 | 3,388,718 | +9.99(+3.24%) |
Jun 21, 2024 | 313.13 | 313.44 | 307.29 | 308.16 | 6,946,059 | -1.73(-0.56%) |
Jun 20, 2024 | 304.83 | 310.30 | 303.55 | 309.89 | 2,890,181 | +3.90(+1.27%) |
Jun 18, 2024 | 302.75 | 306.55 | 302.02 | 305.99 | 2,166,228 | +2.71(+0.89%) |
Jun 17, 2024 | 298.49 | 303.97 | 296.56 | 303.28 | 1,875,717 | +4.66(+1.56%) |
Jun 14, 2024 | 297.61 | 299.74 | 295.90 | 298.62 | 1,713,617 | +0.12(+0.04%) |
Jun 13, 2024 | 296.96 | 299.34 | 295.30 | 298.50 | 1,732,652 | -2.58(-0.86%) |
Jun 12, 2024 | 301.29 | 303.54 | 299.43 | 301.08 | 1,640,049 | +0.38(+0.13%) |
Jun 11, 2024 | 302.29 | 302.58 | 299.80 | 300.70 | 1,752,889 | -4.02(-1.32%) |
Jun 10, 2024 | 304.55 | 305.53 | 300.89 | 304.72 | 1,992,834 | -0.30(-0.10%) |
Jun 07, 2024 | 306.72 | 307.96 | 304.48 | 305.02 | 1,925,002 | -0.67(-0.22%) |
Jun 06, 2024 | 306.92 | 310.01 | 304.31 | 305.69 | 1,928,065 | -1.69(-0.55%) |
Jun 05, 2024 | 307.80 | 310.31 | 306.40 | 307.38 | 1,748,400 | +0.01(+0.00%) |
Jun 04, 2024 | 308.00 | 310.92 | 307.05 | 307.37 | 1,830,120 | -0.05(-0.02%) |
Jun 03, 2024 | 306.79 | 311.48 | 303.85 | 307.42 | 2,447,415 | +1.57(+0.51%) |
May 31, 2024 | 302.01 | 305.90 | 299.50 | 305.85 | 4,490,794 | +4.85(+1.61%) |
May 30, 2024 | 297.18 | 303.57 | 295.49 | 301.00 | 2,727,239 | +4.63(+1.56%) |
May 29, 2024 | 299.04 | 299.06 | 295.81 | 296.37 | 2,475,292 | -3.82(-1.27%) |
May 28, 2024 | 303.11 | 303.50 | 298.31 | 300.19 | 2,636,644 | -5.65(-1.85%) |
May 24, 2024 | 306.42 | 307.50 | 303.90 | 305.84 | 2,425,866 | -0.66(-0.22%) |
May 23, 2024 | 308.47 | 311.99 | 304.38 | 306.50 | 2,139,669 | -2.91(-0.94%) |
May 22, 2024 | 314.70 | 315.00 | 308.52 | 309.41 | 2,848,979 | -5.44(-1.73%) |
May 21, 2024 | 314.11 | 316.67 | 311.90 | 314.85 | 1,705,613 | +0.31(+0.10%) |
May 20, 2024 | 314.41 | 315.81 | 312.62 | 314.54 | 1,394,780 | +2.07(+0.66%) |
May 17, 2024 | 315.28 | 315.28 | 310.37 | 312.47 | 1,974,223 | -2.25(-0.71%) |
May 16, 2024 | 314.63 | 316.14 | 310.76 | 314.72 | 2,367,539 | -2.07(-0.65%) |
May 15, 2024 | 312.60 | 319.17 | 310.66 | 316.79 | 3,523,921 | +7.58(+2.45%) |
May 14, 2024 | 306.55 | 310.19 | 305.30 | 309.21 | 1,642,791 | +2.94(+0.96%) |
May 13, 2024 | 309.95 | 309.95 | 304.89 | 306.27 | 1,569,540 | -1.69(-0.55%) |
May 10, 2024 | 310.68 | 312.66 | 307.63 | 307.96 | 2,630,433 | -2.69(-0.87%) |
May 09, 2024 | 307.35 | 312.38 | 304.16 | 310.65 | 2,941,733 | +5.51(+1.81%) |
May 08, 2024 | 298.00 | 305.40 | 296.78 | 305.14 | 2,879,706 | +6.96(+2.33%) |
May 07, 2024 | 299.62 | 300.77 | 296.40 | 298.18 | 2,469,496 | +0.81(+0.27%) |
May 06, 2024 | 308.69 | 310.52 | 295.42 | 297.37 | 4,750,947 | -11.73(-3.79%) |
May 03, 2024 | 311.18 | 320.32 | 306.50 | 309.10 | 9,713,216 | +32.67(+11.82%) |
May 02, 2024 | 275.73 | 276.67 | 272.96 | 276.43 | 3,188,677 | +1.01(+0.37%) |