Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 279.06 | 279.32 | 276.02 | 277.24 | 654,418 | -1.28(-0.46%) |
Jul 18, 2024 | 283.85 | 287.61 | 277.24 | 278.52 | 493,597 | -6.07(-2.13%) |
Jul 17, 2024 | 286.70 | 291.61 | 284.18 | 284.59 | 494,282 | -5.19(-1.79%) |
Jul 16, 2024 | 283.45 | 290.26 | 283.45 | 289.78 | 740,461 | +8.57(+3.05%) |
Jul 15, 2024 | 278.02 | 282.46 | 277.23 | 281.21 | 825,922 | +5.33(+1.93%) |
Jul 12, 2024 | 274.98 | 277.91 | 274.62 | 275.88 | 845,550 | +3.41(+1.25%) |
Jul 11, 2024 | 268.97 | 272.85 | 268.36 | 272.47 | 796,574 | +8.50(+3.22%) |
Jul 10, 2024 | 262.72 | 263.97 | 261.46 | 263.97 | 342,094 | +2.23(+0.85%) |
Jul 09, 2024 | 263.06 | 263.13 | 260.91 | 261.74 | 289,200 | -1.43(-0.54%) |
Jul 08, 2024 | 263.10 | 264.58 | 262.54 | 263.17 | 299,397 | +1.80(+0.69%) |
Jul 05, 2024 | 260.82 | 261.62 | 259.09 | 261.37 | 303,346 | +0.21(+0.08%) |
Jul 03, 2024 | 261.78 | 262.85 | 260.82 | 261.16 | 139,650 | -0.07(-0.03%) |
Jul 02, 2024 | 260.94 | 261.80 | 259.94 | 261.23 | 218,004 | +0.58(+0.22%) |
Jul 01, 2024 | 263.41 | 263.61 | 259.82 | 260.65 | 249,902 | -1.88(-0.72%) |
Jun 28, 2024 | 264.41 | 265.71 | 260.88 | 262.53 | 603,153 | -0.48(-0.18%) |
Jun 27, 2024 | 260.34 | 263.11 | 259.70 | 263.01 | 220,607 | +3.55(+1.37%) |
Jun 26, 2024 | 259.00 | 260.41 | 258.30 | 259.46 | 226,336 | -0.88(-0.34%) |
Jun 25, 2024 | 260.31 | 260.58 | 258.93 | 260.34 | 347,142 | +0.16(+0.06%) |
Jun 24, 2024 | 260.22 | 262.31 | 259.89 | 260.18 | 274,029 | -0.04(-0.02%) |
Jun 21, 2024 | 259.11 | 260.37 | 257.36 | 260.22 | 239,209 | +0.85(+0.33%) |
Jun 20, 2024 | 261.04 | 262.70 | 258.26 | 259.37 | 232,617 | -1.80(-0.69%) |
Jun 18, 2024 | 260.20 | 262.21 | 260.02 | 261.17 | 541,517 | +0.96(+0.37%) |
Jun 17, 2024 | 257.56 | 261.35 | 256.47 | 260.21 | 349,376 | +2.04(+0.79%) |
Jun 14, 2024 | 259.31 | 259.60 | 256.86 | 258.17 | 431,043 | -3.90(-1.49%) |
Jun 13, 2024 | 263.57 | 263.84 | 260.34 | 262.07 | 253,998 | -2.07(-0.78%) |
Jun 12, 2024 | 266.62 | 268.50 | 263.25 | 264.14 | 345,174 | +4.12(+1.58%) |
Jun 11, 2024 | 258.62 | 260.42 | 256.90 | 260.02 | 117,232 | -0.74(-0.28%) |
Jun 10, 2024 | 257.19 | 260.94 | 256.48 | 260.76 | 176,812 | +1.73(+0.67%) |
Jun 07, 2024 | 259.60 | 261.69 | 258.27 | 259.03 | 138,039 | -3.02(-1.15%) |
Jun 06, 2024 | 263.20 | 263.94 | 261.36 | 262.05 | 214,453 | -2.07(-0.78%) |
Jun 05, 2024 | 260.78 | 264.26 | 259.78 | 264.11 | 186,479 | +5.15(+1.99%) |
Jun 04, 2024 | 260.73 | 261.23 | 258.71 | 258.96 | 190,330 | -3.44(-1.31%) |
Jun 03, 2024 | 265.62 | 265.85 | 259.88 | 262.40 | 620,655 | -0.85(-0.32%) |
May 31, 2024 | 263.44 | 265.02 | 259.63 | 263.25 | 551,885 | +0.88(+0.33%) |
May 30, 2024 | 262.13 | 263.82 | 261.23 | 262.37 | 240,267 | +1.64(+0.63%) |
May 29, 2024 | 260.75 | 261.61 | 260.29 | 260.73 | 191,282 | -3.46(-1.31%) |
May 28, 2024 | 266.41 | 266.41 | 262.48 | 264.18 | 225,322 | +0.17(+0.06%) |
May 24, 2024 | 262.76 | 264.29 | 261.56 | 264.01 | 216,749 | +3.29(+1.26%) |
May 23, 2024 | 266.54 | 266.54 | 259.30 | 260.73 | 364,912 | -3.66(-1.38%) |
May 22, 2024 | 265.60 | 266.71 | 263.32 | 264.38 | 225,369 | -2.01(-0.75%) |
May 21, 2024 | 265.97 | 266.87 | 265.59 | 266.39 | 247,444 | -0.58(-0.22%) |
May 20, 2024 | 265.18 | 267.23 | 264.57 | 266.97 | 243,078 | +2.20(+0.83%) |
May 17, 2024 | 266.07 | 266.07 | 263.56 | 264.77 | 511,661 | -0.28(-0.11%) |
May 16, 2024 | 267.37 | 267.37 | 265.05 | 265.05 | 235,600 | -2.53(-0.94%) |
May 15, 2024 | 266.70 | 267.68 | 264.73 | 267.58 | 224,590 | +4.46(+1.70%) |
May 14, 2024 | 262.39 | 263.79 | 261.94 | 263.12 | 472,715 | +2.96(+1.14%) |
May 13, 2024 | 261.97 | 262.43 | 260.08 | 260.16 | 255,441 | +0.61(+0.23%) |
May 10, 2024 | 262.78 | 262.96 | 259.04 | 259.55 | 274,602 | -2.00(-0.76%) |
May 09, 2024 | 259.82 | 261.80 | 259.05 | 261.55 | 282,923 | +1.82(+0.70%) |
May 08, 2024 | 258.97 | 260.44 | 258.71 | 259.73 | 289,593 | -2.20(-0.84%) |
May 07, 2024 | 261.32 | 263.11 | 260.53 | 261.93 | 147,999 | +1.29(+0.49%) |
May 06, 2024 | 258.68 | 260.81 | 258.68 | 260.64 | 245,764 | +4.13(+1.61%) |
May 03, 2024 | 258.23 | 259.16 | 255.56 | 256.50 | 266,384 | +2.53(+0.99%) |
May 02, 2024 | 252.67 | 254.09 | 249.06 | 253.98 | 329,716 | +4.75(+1.91%) |