Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 20, 2024 | 534.75 | 556.25 | 530.50 | 544.75 | 0 | +2.00(+0.37%) |
Jul 19, 2024 | 542.75 | 0 | +7.50(+1.40%) | |||
Jul 18, 2024 | 535.25 | 0 | +0.00(+0.00%) | |||
Jul 17, 2024 | 535.25 | 0 | -4.00(-0.74%) | |||
Jul 16, 2024 | 539.25 | 0 | +8.50(+1.60%) | |||
Jul 15, 2024 | 530.75 | 0 | -1.75(-0.33%) | |||
Jul 14, 2024 | 532.50 | 0 | -18.75(-3.40%) | |||
Jul 13, 2024 | 569.50 | 571.50 | 550.00 | 551.25 | 0 | +0.50(+0.09%) |
Jul 12, 2024 | 550.75 | 0 | -20.50(-3.59%) | |||
Jul 11, 2024 | 571.25 | 0 | +0.00(+0.00%) | |||
Jul 10, 2024 | 571.25 | 0 | +9.75(+1.74%) | |||
Jul 09, 2024 | 561.50 | 0 | -10.50(-1.84%) | |||
Jul 08, 2024 | 572.00 | 0 | +1.50(+0.26%) | |||
Jul 07, 2024 | 570.50 | 0 | -21.25(-3.59%) | |||
Jul 06, 2024 | 582.25 | 592.25 | 578.50 | 591.75 | 0 | +1.25(+0.21%) |
Jul 05, 2024 | 590.50 | 0 | +16.50(+2.87%) | |||
Jul 04, 2024 | 574.00 | 0 | +0.00(+0.00%) | |||
Jul 02, 2024 | 574.00 | 0 | -7.00(-1.20%) | |||
Jul 01, 2024 | 581.00 | 0 | -9.25(-1.57%) | |||
Jun 30, 2024 | 590.25 | 0 | +15.00(+2.61%) | |||
Jun 29, 2024 | 579.75 | 586.25 | 566.00 | 575.25 | 0 | +1.75(+0.31%) |
Jun 28, 2024 | 573.50 | 0 | -6.00(-1.04%) | |||
Jun 27, 2024 | 579.50 | 0 | +0.00(+0.00%) | |||
Jun 26, 2024 | 579.50 | 0 | +19.00(+3.39%) | |||
Jun 25, 2024 | 560.50 | 0 | +0.00(+0.00%) | |||
Jun 24, 2024 | 560.50 | 0 | -10.50(-1.84%) | |||
Jun 23, 2024 | 571.00 | 0 | -6.00(-1.04%) | |||
Jun 22, 2024 | 586.00 | 593.75 | 574.25 | 577.00 | 0 | +1.25(+0.22%) |
Jun 21, 2024 | 575.75 | 0 | -10.25(-1.75%) | |||
Jun 20, 2024 | 586.00 | 0 | +0.00(+0.00%) | |||
Jun 19, 2024 | 586.00 | 0 | +4.00(+0.69%) | |||
Jun 18, 2024 | 582.00 | 0 | +0.00(+0.00%) | |||
Jun 17, 2024 | 582.00 | 0 | -29.75(-4.86%) | |||
Jun 15, 2024 | 618.25 | 622.50 | 611.00 | 611.75 | 0 | -1.00(-0.16%) |
Jun 14, 2024 | 612.75 | 0 | -7.25(-1.17%) | |||
Jun 13, 2024 | 620.00 | 0 | +0.00(+0.00%) | |||
Jun 12, 2024 | 620.00 | 0 | +3.00(+0.49%) | |||
Jun 11, 2024 | 617.00 | 0 | -9.50(-1.52%) | |||
Jun 10, 2024 | 626.50 | 0 | +19.00(+3.13%) | |||
Jun 09, 2024 | 607.50 | 0 | -19.25(-3.07%) | |||
Jun 08, 2024 | 639.50 | 639.50 | 618.25 | 626.75 | 0 | -0.75(-0.12%) |
Jun 07, 2024 | 627.50 | 0 | -12.00(-1.88%) | |||
Jun 06, 2024 | 639.50 | 0 | +0.00(+0.00%) | |||
Jun 05, 2024 | 639.50 | 0 | -7.25(-1.12%) | |||
Jun 04, 2024 | 646.75 | 0 | -11.50(-1.75%) | |||
Jun 03, 2024 | 658.25 | 0 | -14.50(-2.16%) | |||
Jun 02, 2024 | 672.75 | 0 | -7.00(-1.03%) | |||
Jun 01, 2024 | 680.50 | 691.50 | 673.75 | 679.75 | 0 | +1.25(+0.18%) |
May 31, 2024 | 678.50 | 0 | -2.50(-0.37%) | |||
May 30, 2024 | 681.00 | 0 | +0.00(+0.00%) | |||
May 29, 2024 | 681.00 | 0 | -11.75(-1.70%) | |||
May 28, 2024 | 692.75 | 0 | -7.50(-1.07%) | |||
May 27, 2024 | 700.25 | 0 | -2.50(-0.36%) | |||
May 25, 2024 | 701.25 | 706.00 | 689.00 | 702.75 | 0 | +5.50(+0.79%) |
May 24, 2024 | 697.25 | 0 | -0.75(-0.11%) | |||
May 23, 2024 | 698.00 | 0 | +0.00(+0.00%) | |||
May 22, 2024 | 698.00 | 0 | +5.00(+0.72%) | |||
May 21, 2024 | 693.00 | 0 | -4.50(-0.65%) | |||
May 20, 2024 | 697.50 | 0 | +8.75(+1.27%) | |||
May 19, 2024 | 688.75 | 0 | +38.25(+5.88%) | |||
May 18, 2024 | 662.50 | 676.50 | 650.25 | 650.50 | 0 | -0.75(-0.12%) |
May 17, 2024 | 651.25 | 0 | -12.00(-1.81%) | |||
May 15, 2024 | 663.25 | 0 | -2.50(-0.38%) | |||
May 14, 2024 | 665.75 | 0 | -6.75(-1.00%) | |||
May 13, 2024 | 672.50 | 0 | -14.50(-2.11%) | |||
May 12, 2024 | 687.00 | 0 | +25.25(+3.82%) | |||
May 11, 2024 | 637.25 | 665.25 | 637.00 | 661.75 | 0 | -1.75(-0.26%) |
May 10, 2024 | 663.50 | 0 | +26.00(+4.08%) | |||
May 09, 2024 | 637.50 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 637.50 | 0 | +3.50(+0.55%) | |||
May 07, 2024 | 634.00 | 0 | -8.75(-1.36%) | |||
May 06, 2024 | 642.75 | 0 | -6.00(-0.92%) | |||
May 05, 2024 | 648.75 | 0 | +25.50(+4.09%) | |||
May 04, 2024 | 603.25 | 632.50 | 603.00 | 623.25 | 0 | +0.75(+0.12%) |
May 03, 2024 | 622.50 | 0 | +18.25(+3.02%) | |||
May 02, 2024 | 604.25 | 0 | +0.00(+0.00%) |