Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 280.83 | 280.83 | 276.17 | 279.95 | 2,607,530 | +2.12(+0.76%) |
Jul 18, 2024 | 289.36 | 289.46 | 273.17 | 277.83 | 4,131,769 | -10.29(-3.57%) |
Jul 17, 2024 | 305.41 | 305.50 | 287.83 | 288.12 | 3,558,717 | -23.61(-7.57%) |
Jul 16, 2024 | 317.24 | 317.54 | 310.10 | 311.73 | 1,332,987 | -3.90(-1.24%) |
Jul 15, 2024 | 314.57 | 317.00 | 313.23 | 315.63 | 1,076,758 | -0.04(-0.01%) |
Jul 12, 2024 | 313.09 | 319.46 | 311.25 | 315.67 | 1,098,565 | +1.60(+0.51%) |
Jul 11, 2024 | 320.00 | 321.68 | 313.90 | 314.07 | 1,368,800 | -5.73(-1.79%) |
Jul 10, 2024 | 315.21 | 320.34 | 313.90 | 319.80 | 1,222,366 | +4.54(+1.44%) |
Jul 09, 2024 | 319.44 | 319.89 | 313.43 | 315.26 | 822,572 | -2.10(-0.66%) |
Jul 08, 2024 | 320.00 | 322.00 | 317.00 | 317.36 | 1,010,022 | -3.75(-1.17%) |
Jul 05, 2024 | 315.37 | 322.28 | 313.60 | 321.11 | 1,126,305 | +5.64(+1.79%) |
Jul 03, 2024 | 315.11 | 318.83 | 314.64 | 315.47 | 674,641 | -1.31(-0.41%) |
Jul 02, 2024 | 314.06 | 317.28 | 310.98 | 316.78 | 1,326,285 | +5.86(+1.88%) |
Jul 01, 2024 | 307.75 | 311.98 | 304.12 | 310.92 | 1,330,310 | +3.17(+1.03%) |
Jun 28, 2024 | 308.46 | 313.00 | 307.47 | 307.75 | 2,312,597 | -0.17(-0.06%) |
Jun 27, 2024 | 311.44 | 313.37 | 307.65 | 307.92 | 1,433,572 | -1.41(-0.46%) |
Jun 26, 2024 | 310.03 | 312.22 | 308.38 | 309.33 | 1,146,842 | -2.20(-0.71%) |
Jun 25, 2024 | 310.00 | 311.75 | 307.10 | 311.53 | 1,295,072 | +2.39(+0.77%) |
Jun 24, 2024 | 317.52 | 317.52 | 309.14 | 309.14 | 1,400,372 | -9.25(-2.91%) |
Jun 21, 2024 | 319.43 | 319.53 | 313.72 | 318.39 | 2,719,879 | -0.14(-0.04%) |
Jun 20, 2024 | 328.79 | 328.99 | 317.61 | 318.53 | 1,717,210 | -7.97(-2.44%) |
Jun 18, 2024 | 320.39 | 327.11 | 320.39 | 326.50 | 2,415,708 | +4.42(+1.37%) |
Jun 17, 2024 | 310.48 | 323.25 | 310.48 | 322.08 | 2,250,710 | +9.98(+3.20%) |
Jun 14, 2024 | 309.09 | 312.58 | 307.05 | 312.10 | 1,467,467 | +4.56(+1.48%) |
Jun 13, 2024 | 312.59 | 316.92 | 304.70 | 307.54 | 1,564,671 | -4.16(-1.33%) |
Jun 12, 2024 | 305.72 | 312.74 | 303.80 | 311.70 | 2,137,267 | +10.87(+3.61%) |
Jun 11, 2024 | 295.00 | 301.98 | 294.51 | 300.83 | 1,601,767 | +4.65(+1.57%) |
Jun 10, 2024 | 293.73 | 296.44 | 292.22 | 296.18 | 934,205 | +1.76(+0.60%) |
Jun 07, 2024 | 297.33 | 299.40 | 293.56 | 294.42 | 997,247 | -1.32(-0.45%) |
Jun 06, 2024 | 296.77 | 299.08 | 295.07 | 295.74 | 1,236,952 | -0.68(-0.23%) |
Jun 05, 2024 | 287.99 | 297.13 | 287.43 | 296.42 | 1,890,211 | +9.29(+3.24%) |
Jun 04, 2024 | 288.38 | 289.84 | 283.75 | 287.13 | 1,135,209 | +0.98(+0.34%) |
Jun 03, 2024 | 287.31 | 289.67 | 281.26 | 286.15 | 1,265,752 | -0.16(-0.06%) |
May 31, 2024 | 287.67 | 289.57 | 279.02 | 286.31 | 3,475,949 | -1.94(-0.67%) |
May 30, 2024 | 290.50 | 290.50 | 287.38 | 288.25 | 2,121,463 | -3.45(-1.18%) |
May 29, 2024 | 291.79 | 293.00 | 288.44 | 291.70 | 1,776,394 | -4.51(-1.52%) |
May 28, 2024 | 293.07 | 297.91 | 293.07 | 296.21 | 1,479,652 | +1.93(+0.66%) |
May 24, 2024 | 293.70 | 297.68 | 291.03 | 294.28 | 957,106 | -0.41(-0.14%) |
May 23, 2024 | 297.67 | 301.94 | 293.50 | 294.69 | 1,873,492 | +1.85(+0.63%) |
May 22, 2024 | 291.92 | 294.49 | 290.50 | 292.84 | 1,219,337 | +2.74(+0.94%) |
May 21, 2024 | 292.23 | 292.98 | 289.68 | 290.10 | 1,181,440 | -2.37(-0.81%) |
May 20, 2024 | 288.74 | 292.62 | 287.30 | 292.47 | 1,044,936 | +3.66(+1.27%) |
May 17, 2024 | 290.00 | 290.28 | 288.38 | 288.81 | 895,921 | -0.12(-0.04%) |
May 16, 2024 | 293.10 | 294.74 | 288.72 | 288.93 | 1,222,393 | -4.17(-1.42%) |
May 15, 2024 | 287.19 | 294.42 | 285.82 | 293.10 | 1,994,628 | +9.77(+3.45%) |
May 14, 2024 | 284.60 | 285.37 | 282.10 | 283.33 | 1,315,818 | -1.13(-0.40%) |
May 13, 2024 | 289.20 | 289.20 | 283.94 | 284.46 | 1,058,161 | -3.02(-1.05%) |
May 10, 2024 | 285.70 | 290.54 | 285.28 | 287.48 | 840,609 | +2.20(+0.77%) |
May 09, 2024 | 283.05 | 287.23 | 282.25 | 285.28 | 1,001,259 | +2.71(+0.96%) |
May 08, 2024 | 282.50 | 284.61 | 281.35 | 282.57 | 1,237,036 | -1.47(-0.52%) |
May 07, 2024 | 286.00 | 288.42 | 283.80 | 284.04 | 1,040,477 | -1.15(-0.40%) |
May 06, 2024 | 281.78 | 285.22 | 280.27 | 285.19 | 1,013,742 | +3.56(+1.26%) |
May 03, 2024 | 280.39 | 284.31 | 279.34 | 281.63 | 1,371,197 | +5.19(+1.88%) |
May 02, 2024 | 275.84 | 277.45 | 270.39 | 276.44 | 1,643,385 | +2.01(+0.73%) |