Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 419.24 | 419.24 | 410.83 | 410.89 | 616,592 | -7.10(-1.70%) |
Jul 18, 2024 | 421.64 | 424.36 | 417.48 | 417.99 | 717,842 | -3.57(-0.85%) |
Jul 17, 2024 | 427.42 | 429.90 | 419.88 | 421.56 | 1,078,675 | -7.49(-1.75%) |
Jul 16, 2024 | 438.19 | 440.04 | 428.22 | 429.05 | 1,066,828 | -16.75(-3.76%) |
Jul 15, 2024 | 447.20 | 449.94 | 445.57 | 445.80 | 404,059 | -0.47(-0.11%) |
Jul 12, 2024 | 441.85 | 449.50 | 440.62 | 446.27 | 348,040 | +6.45(+1.47%) |
Jul 11, 2024 | 440.63 | 442.25 | 438.19 | 439.82 | 361,374 | -0.78(-0.18%) |
Jul 10, 2024 | 435.60 | 440.81 | 432.79 | 440.60 | 274,936 | +7.31(+1.69%) |
Jul 09, 2024 | 425.91 | 436.57 | 425.91 | 433.29 | 420,805 | +6.23(+1.46%) |
Jul 08, 2024 | 432.89 | 436.34 | 426.68 | 427.06 | 476,748 | -5.09(-1.18%) |
Jul 05, 2024 | 432.78 | 434.22 | 428.81 | 432.15 | 232,162 | -1.85(-0.43%) |
Jul 03, 2024 | 435.13 | 438.34 | 431.87 | 434.00 | 182,916 | +0.13(+0.03%) |
Jul 02, 2024 | 426.06 | 434.62 | 426.06 | 433.87 | 404,794 | +7.78(+1.83%) |
Jul 01, 2024 | 430.04 | 432.82 | 424.78 | 426.09 | 496,935 | -1.10(-0.26%) |
Jun 28, 2024 | 428.72 | 434.05 | 426.61 | 427.19 | 1,293,192 | -3.15(-0.73%) |
Jun 27, 2024 | 432.39 | 433.05 | 429.66 | 430.34 | 403,529 | -3.54(-0.82%) |
Jun 26, 2024 | 435.75 | 437.85 | 431.89 | 433.88 | 352,501 | -4.25(-0.97%) |
Jun 25, 2024 | 439.81 | 441.20 | 436.00 | 438.13 | 373,874 | -2.22(-0.50%) |
Jun 24, 2024 | 441.98 | 446.32 | 440.06 | 440.35 | 460,280 | -0.53(-0.12%) |
Jun 21, 2024 | 443.17 | 444.99 | 438.29 | 440.88 | 840,818 | -1.34(-0.30%) |
Jun 20, 2024 | 437.18 | 442.65 | 435.75 | 442.22 | 460,872 | +5.15(+1.18%) |
Jun 18, 2024 | 432.77 | 437.41 | 431.38 | 437.07 | 387,640 | +4.52(+1.04%) |
Jun 17, 2024 | 424.20 | 432.84 | 420.00 | 432.55 | 429,665 | +8.69(+2.05%) |
Jun 14, 2024 | 423.24 | 425.15 | 421.00 | 423.86 | 248,942 | -3.05(-0.71%) |
Jun 13, 2024 | 426.57 | 427.34 | 423.17 | 426.91 | 354,946 | -1.40(-0.33%) |
Jun 12, 2024 | 426.81 | 430.80 | 424.56 | 428.31 | 456,713 | +6.29(+1.49%) |
Jun 11, 2024 | 425.90 | 425.90 | 420.86 | 422.02 | 266,222 | -6.45(-1.51%) |
Jun 10, 2024 | 424.82 | 429.96 | 421.92 | 428.47 | 349,310 | +1.84(+0.43%) |
Jun 07, 2024 | 425.30 | 430.74 | 425.30 | 426.63 | 297,044 | +1.12(+0.26%) |
Jun 06, 2024 | 427.98 | 431.29 | 425.10 | 425.51 | 282,851 | -2.14(-0.50%) |
Jun 05, 2024 | 425.88 | 427.99 | 422.88 | 427.65 | 489,802 | +3.10(+0.73%) |
Jun 04, 2024 | 428.34 | 430.98 | 423.29 | 424.55 | 447,001 | -6.49(-1.51%) |
Jun 03, 2024 | 435.33 | 435.33 | 426.81 | 431.04 | 436,797 | -5.57(-1.28%) |
May 31, 2024 | 429.97 | 436.73 | 425.64 | 436.61 | 1,095,617 | +6.10(+1.42%) |
May 30, 2024 | 428.64 | 432.14 | 426.56 | 430.51 | 344,198 | +2.53(+0.59%) |
May 29, 2024 | 431.71 | 432.02 | 426.33 | 427.98 | 385,014 | -6.99(-1.61%) |
May 28, 2024 | 440.56 | 442.79 | 434.51 | 434.97 | 544,219 | -6.00(-1.36%) |
May 24, 2024 | 435.70 | 440.98 | 435.19 | 440.97 | 295,598 | +6.82(+1.57%) |
May 23, 2024 | 438.99 | 438.99 | 431.96 | 434.15 | 359,627 | -3.84(-0.88%) |
May 22, 2024 | 433.41 | 438.13 | 432.34 | 437.99 | 441,240 | +3.91(+0.90%) |
May 21, 2024 | 433.39 | 437.35 | 432.42 | 434.08 | 344,812 | +0.98(+0.23%) |
May 20, 2024 | 433.24 | 435.96 | 431.81 | 433.10 | 343,810 | -1.02(-0.23%) |
May 17, 2024 | 438.42 | 439.60 | 433.78 | 434.12 | 931,877 | -1.86(-0.43%) |
May 16, 2024 | 440.00 | 442.09 | 435.93 | 435.98 | 403,737 | -3.41(-0.78%) |
May 15, 2024 | 437.00 | 439.99 | 436.55 | 439.39 | 404,018 | +4.06(+0.93%) |
May 14, 2024 | 432.94 | 436.34 | 432.00 | 435.33 | 238,669 | +3.39(+0.78%) |
May 13, 2024 | 434.55 | 436.39 | 431.43 | 431.94 | 328,915 | -1.61(-0.37%) |
May 10, 2024 | 432.33 | 434.75 | 430.15 | 433.55 | 329,957 | +3.52(+0.82%) |
May 09, 2024 | 425.07 | 430.30 | 425.07 | 430.03 | 278,964 | +4.09(+0.96%) |
May 08, 2024 | 424.22 | 427.29 | 423.47 | 425.94 | 351,998 | +1.07(+0.25%) |
May 07, 2024 | 426.02 | 426.96 | 424.01 | 424.87 | 398,245 | -0.09(-0.02%) |
May 06, 2024 | 422.10 | 425.31 | 421.48 | 424.96 | 436,036 | +6.01(+1.43%) |
May 03, 2024 | 417.60 | 420.41 | 414.36 | 418.95 | 279,712 | +3.95(+0.95%) |
May 02, 2024 | 414.12 | 416.66 | 410.58 | 415.00 | 296,755 | +3.03(+0.74%) |