Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 833.67 | 833.67 | 825.05 | 830.70 | 1,036,154 | +1.70(+0.21%) |
Jul 18, 2024 | 835.17 | 851.88 | 828.79 | 829.00 | 718,006 | -12.09(-1.44%) |
Jul 17, 2024 | 846.31 | 848.62 | 835.89 | 841.09 | 691,989 | -2.85(-0.34%) |
Jul 16, 2024 | 824.50 | 845.53 | 820.95 | 843.94 | 744,682 | +20.98(+2.55%) |
Jul 15, 2024 | 829.98 | 836.21 | 818.44 | 822.96 | 888,292 | -5.01(-0.61%) |
Jul 12, 2024 | 829.39 | 837.54 | 825.40 | 827.97 | 677,072 | +3.10(+0.38%) |
Jul 11, 2024 | 817.97 | 825.93 | 815.80 | 824.87 | 634,124 | +12.87(+1.58%) |
Jul 10, 2024 | 801.76 | 812.29 | 801.76 | 812.00 | 519,054 | +9.72(+1.21%) |
Jul 09, 2024 | 793.51 | 803.39 | 791.52 | 802.28 | 629,522 | +12.09(+1.53%) |
Jul 08, 2024 | 790.60 | 793.28 | 785.76 | 790.19 | 529,573 | -0.41(-0.05%) |
Jul 05, 2024 | 791.14 | 791.18 | 782.90 | 790.60 | 341,479 | +1.48(+0.19%) |
Jul 03, 2024 | 789.13 | 790.63 | 786.00 | 789.12 | 250,800 | -0.01(-0.00%) |
Jul 02, 2024 | 782.67 | 789.66 | 782.67 | 789.13 | 367,333 | +6.86(+0.88%) |
Jul 01, 2024 | 790.83 | 794.10 | 777.63 | 782.27 | 543,484 | -5.05(-0.64%) |
Jun 28, 2024 | 784.49 | 792.33 | 781.20 | 787.32 | 769,462 | +6.19(+0.79%) |
Jun 27, 2024 | 784.65 | 787.05 | 780.34 | 781.13 | 428,709 | -6.32(-0.80%) |
Jun 26, 2024 | 789.28 | 791.12 | 784.52 | 787.45 | 529,001 | -6.94(-0.87%) |
Jun 25, 2024 | 794.46 | 795.26 | 788.58 | 794.39 | 394,031 | -4.56(-0.57%) |
Jun 24, 2024 | 788.58 | 806.47 | 788.58 | 798.95 | 528,669 | +11.35(+1.44%) |
Jun 21, 2024 | 783.72 | 791.15 | 779.89 | 787.60 | 876,284 | +4.77(+0.61%) |
Jun 20, 2024 | 782.02 | 784.05 | 777.52 | 782.83 | 496,884 | -0.82(-0.10%) |
Jun 18, 2024 | 778.94 | 784.12 | 777.02 | 783.65 | 479,735 | +2.57(+0.33%) |
Jun 17, 2024 | 767.21 | 783.94 | 766.05 | 781.08 | 541,640 | +11.75(+1.53%) |
Jun 14, 2024 | 764.50 | 769.97 | 759.99 | 769.33 | 376,816 | -0.38(-0.05%) |
Jun 13, 2024 | 766.96 | 772.75 | 758.20 | 769.71 | 462,482 | -0.40(-0.05%) |
Jun 12, 2024 | 769.35 | 782.56 | 766.09 | 770.11 | 833,237 | +12.48(+1.65%) |
Jun 11, 2024 | 762.01 | 763.37 | 752.29 | 757.63 | 498,962 | -8.54(-1.11%) |
Jun 10, 2024 | 766.74 | 768.86 | 760.25 | 766.17 | 588,921 | -2.52(-0.33%) |
Jun 07, 2024 | 767.69 | 774.01 | 763.21 | 768.69 | 468,161 | -4.74(-0.61%) |
Jun 06, 2024 | 782.53 | 782.53 | 771.44 | 773.43 | 408,966 | -10.28(-1.31%) |
Jun 05, 2024 | 783.58 | 783.91 | 774.33 | 783.71 | 543,396 | +3.57(+0.46%) |
Jun 04, 2024 | 772.28 | 781.72 | 769.55 | 780.15 | 670,844 | +7.87(+1.02%) |
Jun 03, 2024 | 774.38 | 774.59 | 763.68 | 772.28 | 574,731 | +5.31(+0.69%) |
May 31, 2024 | 758.06 | 769.22 | 757.09 | 766.97 | 1,627,227 | +10.10(+1.33%) |
May 30, 2024 | 750.01 | 757.42 | 748.89 | 756.87 | 654,262 | +5.25(+0.70%) |
May 29, 2024 | 758.29 | 760.91 | 751.38 | 751.62 | 578,691 | -14.73(-1.92%) |
May 28, 2024 | 776.78 | 778.51 | 760.46 | 766.36 | 640,404 | -10.42(-1.34%) |
May 24, 2024 | 782.22 | 784.22 | 775.80 | 776.78 | 431,878 | -2.63(-0.34%) |
May 23, 2024 | 793.21 | 793.21 | 776.69 | 779.41 | 541,837 | -14.96(-1.88%) |
May 22, 2024 | 798.28 | 803.57 | 790.34 | 794.37 | 394,207 | -5.29(-0.66%) |
May 21, 2024 | 799.35 | 801.39 | 794.99 | 799.66 | 464,904 | -0.26(-0.03%) |
May 20, 2024 | 803.68 | 807.48 | 798.93 | 799.91 | 368,765 | -6.98(-0.87%) |
May 17, 2024 | 805.12 | 808.12 | 801.03 | 806.90 | 396,990 | +4.48(+0.56%) |
May 16, 2024 | 806.08 | 809.66 | 802.37 | 802.42 | 489,484 | -7.94(-0.98%) |
May 15, 2024 | 803.82 | 812.82 | 802.39 | 810.36 | 671,733 | +12.66(+1.59%) |
May 14, 2024 | 787.33 | 798.05 | 786.98 | 797.70 | 495,433 | +12.55(+1.60%) |
May 13, 2024 | 793.77 | 795.25 | 784.63 | 785.15 | 419,535 | -6.30(-0.80%) |
May 10, 2024 | 787.34 | 793.99 | 786.89 | 791.45 | 611,151 | +7.49(+0.96%) |
May 09, 2024 | 772.80 | 786.33 | 772.80 | 783.96 | 659,117 | +10.73(+1.39%) |
May 08, 2024 | 772.90 | 774.14 | 768.81 | 773.23 | 670,062 | -2.57(-0.33%) |
May 07, 2024 | 775.36 | 781.12 | 771.59 | 775.80 | 782,535 | +6.24(+0.81%) |
May 06, 2024 | 763.69 | 770.08 | 760.81 | 769.57 | 453,057 | +10.66(+1.40%) |
May 03, 2024 | 760.68 | 766.50 | 757.70 | 758.91 | 561,967 | +6.86(+0.91%) |
May 02, 2024 | 753.19 | 756.07 | 743.88 | 752.04 | 636,739 | +5.38(+0.72%) |