Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 312.23 | 316.31 | 310.70 | 311.89 | 2,287,598 | +2.82(+0.91%) |
Jul 18, 2024 | 313.39 | 319.23 | 305.66 | 309.07 | 4,376,988 | -2.43(-0.78%) |
Jul 17, 2024 | 326.97 | 327.62 | 311.11 | 311.50 | 3,312,902 | -20.96(-6.30%) |
Jul 16, 2024 | 330.55 | 335.12 | 328.75 | 332.46 | 1,671,187 | +5.43(+1.66%) |
Jul 15, 2024 | 329.34 | 330.96 | 325.84 | 327.03 | 1,416,038 | -3.45(-1.04%) |
Jul 12, 2024 | 330.75 | 333.71 | 326.21 | 330.48 | 1,644,909 | +1.66(+0.50%) |
Jul 11, 2024 | 329.18 | 331.13 | 325.70 | 328.82 | 2,060,980 | +1.75(+0.54%) |
Jul 10, 2024 | 318.75 | 327.22 | 318.61 | 327.07 | 2,083,169 | +8.36(+2.62%) |
Jul 09, 2024 | 320.19 | 321.14 | 318.12 | 318.71 | 981,098 | -0.25(-0.08%) |
Jul 08, 2024 | 320.17 | 322.88 | 318.22 | 318.96 | 1,139,817 | +1.59(+0.50%) |
Jul 05, 2024 | 319.68 | 320.33 | 314.49 | 317.37 | 1,557,713 | -1.05(-0.33%) |
Jul 03, 2024 | 313.82 | 319.25 | 312.95 | 318.42 | 1,122,953 | +5.14(+1.64%) |
Jul 02, 2024 | 309.45 | 313.75 | 309.45 | 313.28 | 2,047,749 | +0.91(+0.29%) |
Jul 01, 2024 | 316.45 | 316.48 | 307.76 | 312.37 | 1,925,884 | -1.18(-0.38%) |
Jun 28, 2024 | 312.89 | 319.64 | 310.33 | 313.55 | 2,557,713 | -0.39(-0.12%) |
Jun 27, 2024 | 314.16 | 314.79 | 311.25 | 313.94 | 2,549,998 | -1.33(-0.42%) |
Jun 26, 2024 | 320.76 | 321.06 | 313.51 | 315.27 | 1,849,775 | -7.49(-2.32%) |
Jun 25, 2024 | 322.36 | 324.08 | 318.33 | 322.76 | 1,579,296 | +0.68(+0.21%) |
Jun 24, 2024 | 322.10 | 324.39 | 319.19 | 322.08 | 1,580,992 | +2.02(+0.63%) |
Jun 21, 2024 | 322.94 | 322.94 | 316.51 | 320.06 | 3,077,839 | -3.18(-0.98%) |
Jun 20, 2024 | 328.17 | 329.87 | 320.02 | 323.24 | 1,847,713 | -4.35(-1.33%) |
Jun 18, 2024 | 324.00 | 330.18 | 321.19 | 327.59 | 1,903,907 | +2.26(+0.69%) |
Jun 17, 2024 | 318.78 | 326.61 | 317.01 | 325.33 | 2,552,506 | +6.31(+1.98%) |
Jun 14, 2024 | 324.37 | 325.64 | 316.93 | 319.02 | 2,055,884 | -9.33(-2.84%) |
Jun 13, 2024 | 326.43 | 329.12 | 321.83 | 328.35 | 2,194,706 | +1.18(+0.36%) |
Jun 12, 2024 | 321.55 | 328.91 | 319.50 | 327.17 | 1,682,594 | +8.00(+2.51%) |
Jun 11, 2024 | 320.69 | 322.00 | 317.44 | 319.17 | 1,826,181 | -3.81(-1.18%) |
Jun 10, 2024 | 313.46 | 323.39 | 313.25 | 322.98 | 2,049,990 | +8.15(+2.59%) |
Jun 07, 2024 | 313.48 | 317.83 | 312.06 | 314.83 | 2,389,527 | +1.37(+0.44%) |
Jun 06, 2024 | 325.00 | 326.99 | 311.37 | 313.46 | 3,069,193 | -13.13(-4.02%) |
Jun 05, 2024 | 319.77 | 327.58 | 319.40 | 326.59 | 2,487,340 | +10.42(+3.30%) |
Jun 04, 2024 | 324.52 | 325.50 | 310.15 | 316.17 | 4,143,057 | -8.29(-2.56%) |
Jun 03, 2024 | 334.00 | 335.00 | 318.67 | 324.46 | 2,494,691 | -8.39(-2.52%) |
May 31, 2024 | 333.45 | 335.00 | 322.22 | 332.85 | 3,840,576 | -1.35(-0.40%) |
May 30, 2024 | 332.29 | 335.18 | 331.41 | 334.20 | 1,241,020 | +1.31(+0.39%) |
May 29, 2024 | 335.30 | 336.43 | 332.69 | 332.89 | 1,131,468 | -4.47(-1.32%) |
May 28, 2024 | 342.29 | 343.00 | 335.30 | 337.36 | 1,772,450 | -3.53(-1.04%) |
May 24, 2024 | 339.08 | 345.19 | 338.93 | 340.89 | 1,495,687 | +2.47(+0.73%) |
May 23, 2024 | 342.19 | 344.00 | 336.58 | 338.42 | 1,772,476 | +2.24(+0.67%) |
May 22, 2024 | 336.74 | 338.41 | 333.18 | 336.18 | 1,565,711 | -0.55(-0.16%) |
May 21, 2024 | 332.64 | 337.26 | 332.45 | 336.73 | 1,389,223 | +3.48(+1.04%) |
May 20, 2024 | 330.00 | 335.71 | 329.00 | 333.25 | 1,021,061 | +3.01(+0.91%) |
May 17, 2024 | 332.00 | 333.61 | 326.71 | 330.24 | 1,881,541 | +0.06(+0.02%) |
May 16, 2024 | 337.90 | 338.88 | 330.13 | 330.18 | 2,203,166 | -7.78(-2.30%) |
May 15, 2024 | 332.00 | 338.15 | 332.00 | 337.96 | 1,720,177 | +7.51(+2.27%) |
May 14, 2024 | 326.16 | 331.37 | 321.97 | 330.45 | 1,588,231 | +1.94(+0.59%) |
May 13, 2024 | 331.01 | 331.88 | 325.86 | 328.51 | 1,903,214 | -2.06(-0.62%) |
May 10, 2024 | 335.00 | 337.70 | 330.11 | 330.57 | 1,955,091 | -2.69(-0.81%) |
May 09, 2024 | 330.00 | 333.45 | 329.98 | 333.26 | 1,487,203 | +2.86(+0.87%) |
May 08, 2024 | 327.40 | 333.13 | 326.82 | 330.40 | 1,454,923 | +2.97(+0.91%) |
May 07, 2024 | 328.11 | 329.00 | 325.62 | 327.43 | 1,792,934 | +0.19(+0.06%) |
May 06, 2024 | 322.33 | 327.43 | 322.33 | 327.24 | 1,296,653 | +6.74(+2.10%) |
May 03, 2024 | 318.51 | 322.59 | 316.59 | 320.50 | 1,769,792 | +6.17(+1.96%) |
May 02, 2024 | 312.36 | 315.15 | 304.35 | 314.33 | 3,019,073 | +3.23(+1.04%) |