Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 327.00 | 328.84 | 323.50 | 325.00 | 406,098 | -2.17(-0.66%) |
Jul 29, 2024 | 327.50 | 328.74 | 323.75 | 327.17 | 772,169 | -21.14(-6.07%) |
Jul 26, 2024 | 338.58 | 348.48 | 338.19 | 348.31 | 85,981 | +13.30(+3.97%) |
Jul 25, 2024 | 332.45 | 339.69 | 332.45 | 335.01 | 109,633 | +4.45(+1.35%) |
Jul 24, 2024 | 332.43 | 336.94 | 329.96 | 330.56 | 62,439 | -4.41(-1.32%) |
Jul 23, 2024 | 326.55 | 335.64 | 326.55 | 334.97 | 53,880 | +7.15(+2.18%) |
Jul 22, 2024 | 325.23 | 330.78 | 325.23 | 327.82 | 60,964 | +2.94(+0.90%) |
Jul 19, 2024 | 331.41 | 331.41 | 323.22 | 324.88 | 65,533 | -4.87(-1.48%) |
Jul 18, 2024 | 334.20 | 339.08 | 329.29 | 329.75 | 73,382 | -5.89(-1.75%) |
Jul 17, 2024 | 333.94 | 342.80 | 332.30 | 335.64 | 131,213 | +0.16(+0.05%) |
Jul 16, 2024 | 327.89 | 336.19 | 326.65 | 335.48 | 79,138 | +9.97(+3.06%) |
Jul 15, 2024 | 328.45 | 332.96 | 325.32 | 325.51 | 81,957 | -2.86(-0.87%) |
Jul 12, 2024 | 326.02 | 333.71 | 325.00 | 328.37 | 104,069 | +5.76(+1.79%) |
Jul 11, 2024 | 319.62 | 324.65 | 315.94 | 322.61 | 83,250 | +2.99(+0.94%) |
Jul 10, 2024 | 322.81 | 325.52 | 318.16 | 319.62 | 73,941 | -1.58(-0.49%) |
Jul 09, 2024 | 329.90 | 330.00 | 321.01 | 321.20 | 112,697 | -8.69(-2.63%) |
Jul 08, 2024 | 330.24 | 336.88 | 329.10 | 329.89 | 166,759 | +0.37(+0.11%) |
Jul 05, 2024 | 323.51 | 333.23 | 323.51 | 329.52 | 174,165 | +6.04(+1.87%) |
Jul 03, 2024 | 321.80 | 329.17 | 318.00 | 323.48 | 102,380 | +2.38(+0.74%) |
Jul 02, 2024 | 317.88 | 324.13 | 317.10 | 321.10 | 179,833 | +4.62(+1.46%) |
Jul 01, 2024 | 306.34 | 319.36 | 305.81 | 316.48 | 197,262 | +10.78(+3.53%) |
Jun 28, 2024 | 308.22 | 309.44 | 303.45 | 305.70 | 209,856 | -0.38(-0.12%) |
Jun 27, 2024 | 304.10 | 308.13 | 303.27 | 306.08 | 59,087 | +2.11(+0.69%) |
Jun 26, 2024 | 304.34 | 306.08 | 298.94 | 303.97 | 51,880 | -1.02(-0.33%) |
Jun 25, 2024 | 309.11 | 310.31 | 303.54 | 304.99 | 34,049 | -5.19(-1.67%) |
Jun 24, 2024 | 310.75 | 317.43 | 308.98 | 310.18 | 53,548 | -0.29(-0.09%) |
Jun 21, 2024 | 314.34 | 315.11 | 310.12 | 310.47 | 138,311 | -2.54(-0.81%) |
Jun 20, 2024 | 311.77 | 319.91 | 308.91 | 313.01 | 81,309 | -1.00(-0.32%) |
Jun 18, 2024 | 309.78 | 318.60 | 309.78 | 314.01 | 125,397 | +5.09(+1.65%) |
Jun 17, 2024 | 298.00 | 309.03 | 298.00 | 308.92 | 37,978 | +11.06(+3.71%) |
Jun 14, 2024 | 293.86 | 298.18 | 291.90 | 297.86 | 47,273 | +1.50(+0.51%) |
Jun 13, 2024 | 299.63 | 299.63 | 294.82 | 296.36 | 37,914 | -5.58(-1.85%) |
Jun 12, 2024 | 303.48 | 304.00 | 300.43 | 301.94 | 39,206 | +4.59(+1.54%) |
Jun 11, 2024 | 296.77 | 298.00 | 292.57 | 297.35 | 41,376 | -1.24(-0.42%) |
Jun 10, 2024 | 298.00 | 298.99 | 293.06 | 298.59 | 29,082 | -1.12(-0.37%) |
Jun 07, 2024 | 301.64 | 306.31 | 298.74 | 299.71 | 36,533 | -3.67(-1.21%) |
Jun 06, 2024 | 301.02 | 304.78 | 301.02 | 303.38 | 41,342 | +0.29(+0.10%) |
Jun 05, 2024 | 305.77 | 305.77 | 299.41 | 303.09 | 49,637 | -1.42(-0.47%) |
Jun 04, 2024 | 309.20 | 309.20 | 302.53 | 304.51 | 54,108 | -5.33(-1.72%) |
Jun 03, 2024 | 315.22 | 315.22 | 308.54 | 309.84 | 34,821 | -3.30(-1.05%) |
May 31, 2024 | 314.42 | 316.45 | 311.15 | 313.14 | 47,394 | -1.69(-0.54%) |
May 30, 2024 | 309.40 | 316.02 | 309.40 | 314.83 | 35,008 | +5.67(+1.83%) |
May 29, 2024 | 310.69 | 314.41 | 308.41 | 309.16 | 43,999 | -4.84(-1.54%) |
May 28, 2024 | 312.11 | 318.63 | 310.55 | 314.00 | 57,220 | +3.35(+1.08%) |
May 24, 2024 | 303.89 | 310.99 | 303.89 | 310.65 | 49,717 | +7.42(+2.45%) |
May 23, 2024 | 307.47 | 308.79 | 302.48 | 303.23 | 39,563 | -4.68(-1.52%) |
May 22, 2024 | 309.00 | 314.00 | 306.33 | 307.91 | 35,584 | -0.70(-0.23%) |
May 21, 2024 | 305.82 | 312.96 | 303.40 | 308.61 | 55,118 | +4.60(+1.51%) |
May 20, 2024 | 310.09 | 313.19 | 301.27 | 304.01 | 51,506 | -5.99(-1.93%) |
May 17, 2024 | 310.68 | 311.45 | 306.24 | 310.00 | 54,166 | +1.08(+0.35%) |
May 16, 2024 | 313.66 | 313.66 | 303.15 | 308.92 | 65,216 | -3.02(-0.97%) |
May 15, 2024 | 314.43 | 315.63 | 305.61 | 311.94 | 68,579 | -0.02(-0.01%) |
May 14, 2024 | 305.92 | 312.13 | 304.61 | 311.96 | 51,813 | +6.50(+2.13%) |
May 13, 2024 | 308.77 | 314.93 | 305.41 | 305.46 | 72,279 | -3.31(-1.07%) |
May 10, 2024 | 305.69 | 309.90 | 299.80 | 308.77 | 105,975 | +2.81(+0.92%) |
May 09, 2024 | 301.15 | 307.96 | 299.90 | 305.96 | 110,609 | +4.60(+1.53%) |
May 08, 2024 | 295.22 | 301.36 | 295.22 | 301.36 | 51,044 | +4.39(+1.48%) |
May 07, 2024 | 299.84 | 303.80 | 296.32 | 296.97 | 51,355 | -2.79(-0.93%) |
May 06, 2024 | 299.06 | 301.25 | 298.31 | 299.76 | 40,088 | +1.03(+0.34%) |
May 03, 2024 | 298.46 | 301.00 | 292.64 | 298.73 | 39,484 | -0.78(-0.26%) |
May 02, 2024 | 293.94 | 301.52 | 293.94 | 299.51 | 39,198 | +6.56(+2.24%) |