Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2024 | 924.49 | 924.65 | 923.53 | 923.53 | 95 | -0.92(-0.10%) |
Jul 19, 2024 | 924.75 | 925.74 | 923.72 | 924.45 | 7,789 | -0.29(-0.03%) |
Jul 18, 2024 | 924.75 | 924.75 | 924.69 | 924.73 | 508 | +1.75(+0.19%) |
Jul 17, 2024 | 922.96 | 923.01 | 922.97 | 922.98 | 385 | +0.22(+0.02%) |
Jul 16, 2024 | 922.76 | 922.79 | 922.35 | 922.76 | 447 | +0.52(+0.06%) |
Jul 15, 2024 | 922.25 | 922.26 | 922.21 | 922.24 | 420 | +2.71(+0.30%) |
Jul 14, 2024 | 919.94 | 919.53 | 919.15 | 919.53 | 113 | +0.27(+0.03%) |
Jul 12, 2024 | 919.23 | 919.51 | 919.20 | 919.25 | 9,246 | +0.03(+0.00%) |
Jul 11, 2024 | 919.23 | 919.26 | 919.21 | 919.22 | 464 | +0.49(+0.05%) |
Jul 10, 2024 | 918.75 | 918.77 | 918.71 | 918.73 | 390 | +1.48(+0.16%) |
Jul 09, 2024 | 917.22 | 917.39 | 917.18 | 917.25 | 402 | +0.04(+0.00%) |
Jul 08, 2024 | 917.25 | 917.24 | 917.19 | 917.21 | 346 | +3.53(+0.39%) |
Jul 07, 2024 | 915.29 | 914.40 | 913.68 | 913.68 | 114 | -1.81(-0.20%) |
Jul 05, 2024 | 913.72 | 916.77 | 913.69 | 915.49 | 8,421 | +1.75(+0.19%) |
Jul 04, 2024 | 913.72 | 913.76 | 913.69 | 913.75 | 390 | +0.01(+0.00%) |
Jul 03, 2024 | 913.72 | 913.76 | 913.71 | 913.73 | 427 | -0.50(-0.05%) |
Jul 02, 2024 | 914.25 | 914.26 | 914.19 | 914.23 | 436 | +0.74(+0.08%) |
Jul 01, 2024 | 913.49 | 913.50 | 913.43 | 913.49 | 448 | +4.87(+0.54%) |
Jun 30, 2024 | 908.92 | 908.77 | 908.39 | 908.62 | 116 | -2.85(-0.31%) |
Jun 28, 2024 | 910.99 | 912.03 | 910.84 | 911.47 | 9,773 | +0.49(+0.05%) |
Jun 27, 2024 | 910.99 | 911.00 | 910.96 | 910.99 | 408 | -0.00(-0.00%) |
Jun 26, 2024 | 910.98 | 911.00 | 910.96 | 910.99 | 436 | +1.74(+0.19%) |
Jun 25, 2024 | 909.25 | 909.28 | 909.21 | 909.25 | 403 | +0.50(+0.06%) |
Jun 24, 2024 | 908.77 | 908.76 | 908.69 | 908.75 | 387 | +4.11(+0.45%) |
Jun 23, 2024 | 905.26 | 904.90 | 904.64 | 904.65 | 106 | -0.90(-0.10%) |
Jun 21, 2024 | 905.71 | 905.78 | 905.49 | 905.55 | 9,533 | -0.20(-0.02%) |
Jun 20, 2024 | 905.71 | 905.77 | 905.71 | 905.75 | 428 | +0.04(+0.00%) |
Jun 19, 2024 | 905.72 | 905.75 | 905.67 | 905.70 | 420 | -0.03(-0.00%) |
Jun 18, 2024 | 905.74 | 905.76 | 905.66 | 905.73 | 337 | +3.23(+0.36%) |
Jun 17, 2024 | 902.50 | 902.51 | 902.46 | 902.50 | 515 | +0.61(+0.07%) |
Jun 16, 2024 | 902.04 | 901.89 | 901.77 | 901.89 | 112 | -1.11(-0.12%) |
Jun 14, 2024 | 902.26 | 903.26 | 901.99 | 903.00 | 10,359 | +0.75(+0.08%) |
Jun 13, 2024 | 902.26 | 902.27 | 902.21 | 902.24 | 535 | +0.51(+0.06%) |
Jun 12, 2024 | 901.71 | 901.76 | 901.72 | 901.73 | 561 | -0.26(-0.03%) |
Jun 11, 2024 | 901.99 | 902.01 | 901.94 | 901.99 | 460 | +0.26(+0.03%) |
Jun 10, 2024 | 901.75 | 901.75 | 901.72 | 901.74 | 483 | -6.44(-0.71%) |
Jun 09, 2024 | 906.38 | 908.35 | 907.95 | 908.17 | 72 | +9.04(+1.01%) |
Jun 07, 2024 | 898.47 | 899.48 | 898.45 | 899.13 | 9,235 | +0.66(+0.07%) |
Jun 06, 2024 | 898.47 | 898.49 | 898.45 | 898.47 | 370 | -0.03(-0.00%) |
Jun 05, 2024 | 898.50 | 898.51 | 898.41 | 898.50 | 470 | +1.51(+0.17%) |
Jun 04, 2024 | 897.00 | 896.99 | 896.94 | 896.99 | 440 | +0.49(+0.05%) |
Jun 03, 2024 | 896.48 | 896.52 | 896.42 | 896.50 | 552 | +2.17(+0.24%) |
Jun 02, 2024 | 894.85 | 894.51 | 894.21 | 894.33 | 129 | -1.38(-0.15%) |
May 31, 2024 | 894.24 | 895.77 | 894.12 | 895.71 | 10,004 | +1.49(+0.17%) |
May 30, 2024 | 894.24 | 894.25 | 894.21 | 894.22 | 455 | +0.48(+0.05%) |
May 29, 2024 | 893.74 | 893.76 | 893.71 | 893.75 | 506 | +0.25(+0.03%) |
May 28, 2024 | 893.49 | 893.52 | 893.45 | 893.49 | 558 | +0.03(+0.00%) |
May 27, 2024 | 893.52 | 893.50 | 893.45 | 893.46 | 512 | +3.93(+0.44%) |
May 26, 2024 | 889.90 | 889.86 | 889.47 | 889.54 | 94 | -1.22(-0.14%) |
May 24, 2024 | 890.25 | 890.78 | 890.20 | 890.76 | 8,931 | +0.53(+0.06%) |
May 23, 2024 | 890.25 | 890.24 | 890.20 | 890.23 | 533 | +0.26(+0.03%) |
May 22, 2024 | 890.00 | 890.00 | 889.94 | 889.98 | 563 | +0.75(+0.08%) |
May 21, 2024 | 889.25 | 889.25 | 889.20 | 889.23 | 557 | +0.51(+0.06%) |
May 20, 2024 | 888.74 | 888.76 | 888.64 | 888.72 | 461 | +5.22(+0.59%) |
May 19, 2024 | 884.08 | 883.79 | 883.50 | 883.50 | 124 | -3.21(-0.36%) |
May 17, 2024 | 886.24 | 886.78 | 886.18 | 886.71 | 8,686 | +0.48(+0.05%) |
May 16, 2024 | 886.24 | 886.25 | 886.18 | 886.23 | 541 | +0.49(+0.06%) |
May 15, 2024 | 885.74 | 885.75 | 885.71 | 885.74 | 565 | +0.49(+0.06%) |
May 14, 2024 | 885.23 | 885.27 | 885.23 | 885.25 | 490 | +1.00(+0.11%) |
May 13, 2024 | 884.21 | 884.25 | 884.20 | 884.24 | 462 | +1.34(+0.15%) |
May 12, 2024 | 882.80 | 883.18 | 882.90 | 882.90 | 137 | -0.09(-0.01%) |
May 10, 2024 | 882.48 | 883.01 | 882.44 | 882.99 | 9,157 | +0.50(+0.06%) |
May 09, 2024 | 882.48 | 882.50 | 882.44 | 882.49 | 501 | +0.75(+0.09%) |
May 08, 2024 | 881.74 | 881.75 | 881.69 | 881.74 | 502 | +1.01(+0.11%) |
May 07, 2024 | 880.75 | 880.76 | 880.71 | 880.73 | 483 | +0.50(+0.06%) |
May 06, 2024 | 880.26 | 880.26 | 880.22 | 880.23 | 474 | +3.64(+0.41%) |
May 05, 2024 | 876.60 | 876.64 | 876.54 | 876.59 | 113 | -2.17(-0.25%) |
May 03, 2024 | 878.26 | 878.83 | 877.03 | 878.76 | 9,352 | +0.52(+0.06%) |
May 02, 2024 | 878.26 | 878.25 | 878.19 | 878.24 | 544 | +5.26(+0.60%) |