Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 272.56 | 273.33 | 270.50 | 271.06 | 2,414,155 | -1.70(-0.62%) |
Jul 18, 2024 | 276.00 | 276.55 | 271.65 | 272.76 | 2,903,910 | -2.40(-0.87%) |
Jul 17, 2024 | 276.24 | 277.27 | 274.99 | 275.16 | 3,345,669 | -3.94(-1.41%) |
Jul 16, 2024 | 277.60 | 279.21 | 277.40 | 279.10 | 3,147,293 | +2.28(+0.82%) |
Jul 15, 2024 | 276.80 | 278.30 | 275.88 | 276.82 | 3,385,933 | +1.18(+0.43%) |
Jul 12, 2024 | 274.35 | 277.36 | 274.34 | 275.64 | 2,729,484 | +1.81(+0.66%) |
Jul 11, 2024 | 275.75 | 276.26 | 273.44 | 273.83 | 3,598,292 | -1.23(-0.45%) |
Jul 10, 2024 | 273.21 | 275.21 | 272.85 | 275.06 | 1,992,257 | +2.64(+0.97%) |
Jul 09, 2024 | 272.82 | 273.18 | 272.31 | 272.42 | 2,703,274 | -0.07(-0.03%) |
Jul 08, 2024 | 272.65 | 272.92 | 271.91 | 272.49 | 2,142,156 | +0.37(+0.14%) |
Jul 05, 2024 | 270.82 | 272.26 | 270.40 | 272.12 | 4,237,522 | +1.41(+0.52%) |
Jul 03, 2024 | 269.61 | 270.90 | 269.61 | 270.71 | 1,948,531 | +1.11(+0.41%) |
Jul 02, 2024 | 267.46 | 269.63 | 267.25 | 269.60 | 4,207,668 | +1.55(+0.58%) |
Jul 01, 2024 | 268.49 | 268.49 | 266.73 | 268.05 | 2,880,858 | +0.54(+0.20%) |
Jun 28, 2024 | 269.37 | 270.41 | 266.95 | 267.51 | 2,822,791 | -0.92(-0.34%) |
Jun 27, 2024 | 267.67 | 268.64 | 267.54 | 268.43 | 2,547,368 | +0.65(+0.24%) |
Jun 26, 2024 | 267.03 | 268.15 | 266.68 | 267.78 | 1,862,328 | -0.01(-0.00%) |
Jun 25, 2024 | 267.42 | 267.79 | 266.55 | 267.79 | 2,082,032 | +0.88(+0.33%) |
Jun 24, 2024 | 267.39 | 268.83 | 266.83 | 266.91 | 2,234,608 | -0.45(-0.17%) |
Jun 21, 2024 | 267.47 | 267.86 | 266.52 | 267.36 | 2,688,943 | -0.41(-0.15%) |
Jun 20, 2024 | 268.99 | 269.24 | 266.80 | 267.77 | 3,185,340 | -0.68(-0.25%) |
Jun 18, 2024 | 267.91 | 268.59 | 267.71 | 268.45 | 2,031,527 | +0.68(+0.25%) |
Jun 17, 2024 | 265.47 | 268.45 | 265.10 | 267.77 | 2,459,955 | +2.02(+0.76%) |
Jun 14, 2024 | 264.92 | 265.75 | 264.30 | 265.75 | 2,213,619 | -0.20(-0.07%) |
Jun 13, 2024 | 266.52 | 266.85 | 264.56 | 265.95 | 2,186,507 | +0.12(+0.05%) |
Jun 12, 2024 | 266.15 | 267.27 | 265.27 | 265.83 | 2,771,859 | +2.48(+0.94%) |
Jun 11, 2024 | 262.07 | 263.42 | 260.95 | 263.35 | 3,027,619 | +0.45(+0.17%) |
Jun 10, 2024 | 261.40 | 263.07 | 261.27 | 262.90 | 1,966,391 | +0.88(+0.33%) |
Jun 07, 2024 | 261.96 | 263.37 | 261.32 | 262.02 | 1,845,625 | -0.50(-0.19%) |
Jun 06, 2024 | 262.72 | 263.03 | 261.67 | 262.52 | 2,194,784 | -0.23(-0.09%) |
Jun 05, 2024 | 260.88 | 262.75 | 259.78 | 262.75 | 2,392,310 | +3.18(+1.22%) |
Jun 04, 2024 | 258.92 | 259.97 | 258.04 | 259.57 | 2,498,310 | -0.03(-0.01%) |
Jun 03, 2024 | 260.74 | 260.74 | 257.17 | 259.60 | 6,224,914 | +0.08(+0.03%) |
May 31, 2024 | 258.08 | 259.68 | 255.34 | 259.52 | 3,419,527 | +1.98(+0.77%) |
May 30, 2024 | 258.36 | 258.70 | 256.84 | 257.54 | 3,041,376 | -1.27(-0.49%) |
May 29, 2024 | 258.70 | 259.45 | 258.51 | 258.80 | 3,189,841 | -2.14(-0.82%) |
May 28, 2024 | 261.54 | 261.54 | 259.57 | 260.94 | 3,088,884 | +0.00(+0.00%) |
May 24, 2024 | 260.12 | 261.28 | 259.53 | 260.94 | 3,134,772 | +1.87(+0.72%) |
May 23, 2024 | 262.93 | 262.99 | 258.51 | 259.07 | 6,626,131 | -2.22(-0.85%) |
May 22, 2024 | 261.93 | 262.13 | 260.21 | 261.29 | 2,364,736 | -0.89(-0.34%) |
May 21, 2024 | 261.27 | 262.23 | 261.20 | 262.18 | 2,252,364 | +0.54(+0.21%) |
May 20, 2024 | 261.50 | 262.42 | 261.28 | 261.64 | 2,266,208 | +0.27(+0.10%) |
May 17, 2024 | 261.22 | 261.37 | 260.32 | 261.37 | 2,216,586 | +0.37(+0.14%) |
May 16, 2024 | 261.75 | 262.35 | 260.94 | 261.00 | 2,453,075 | -0.71(-0.27%) |
May 15, 2024 | 259.93 | 261.80 | 259.52 | 261.71 | 2,516,663 | +3.18(+1.23%) |
May 14, 2024 | 257.32 | 258.75 | 257.17 | 258.53 | 2,472,880 | +1.25(+0.49%) |
May 13, 2024 | 258.16 | 258.16 | 256.65 | 257.28 | 1,955,156 | +0.14(+0.05%) |
May 10, 2024 | 257.76 | 258.12 | 256.54 | 257.14 | 1,929,285 | +0.24(+0.09%) |
May 09, 2024 | 255.39 | 256.97 | 255.09 | 256.90 | 2,426,081 | +1.50(+0.59%) |
May 08, 2024 | 254.58 | 255.64 | 254.43 | 255.39 | 2,417,724 | -0.18(-0.07%) |
May 07, 2024 | 255.68 | 256.26 | 255.24 | 255.57 | 1,836,188 | +0.23(+0.09%) |
May 06, 2024 | 253.90 | 255.34 | 253.72 | 255.34 | 2,820,905 | +2.71(+1.07%) |
May 03, 2024 | 252.70 | 253.50 | 251.31 | 252.63 | 2,359,328 | +2.96(+1.19%) |
May 02, 2024 | 249.25 | 250.03 | 246.74 | 249.68 | 2,589,320 | +2.56(+1.04%) |