Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 267.16 | 267.16 | 261.91 | 262.91 | 762,659 | -3.68(-1.38%) |
Jul 18, 2024 | 267.72 | 272.77 | 266.49 | 266.59 | 696,909 | -3.88(-1.43%) |
Jul 17, 2024 | 267.78 | 271.92 | 267.72 | 270.47 | 725,299 | +2.94(+1.10%) |
Jul 16, 2024 | 260.32 | 269.28 | 259.23 | 267.53 | 1,210,758 | +7.69(+2.96%) |
Jul 15, 2024 | 260.16 | 261.47 | 258.86 | 259.84 | 998,550 | -1.47(-0.56%) |
Jul 12, 2024 | 260.89 | 263.73 | 258.36 | 261.31 | 1,054,736 | +3.31(+1.28%) |
Jul 11, 2024 | 256.14 | 262.54 | 255.74 | 258.00 | 1,410,478 | +2.34(+0.92%) |
Jul 10, 2024 | 256.70 | 257.72 | 254.11 | 255.66 | 2,172,288 | +0.96(+0.38%) |
Jul 09, 2024 | 254.27 | 255.90 | 253.87 | 254.70 | 1,740,797 | -0.20(-0.08%) |
Jul 08, 2024 | 254.06 | 255.38 | 253.79 | 254.90 | 1,182,065 | +2.23(+0.88%) |
Jul 05, 2024 | 252.66 | 254.29 | 251.97 | 252.67 | 1,381,398 | -0.33(-0.13%) |
Jul 03, 2024 | 251.36 | 254.43 | 251.23 | 253.00 | 763,689 | +2.00(+0.80%) |
Jul 02, 2024 | 248.57 | 251.88 | 246.00 | 251.00 | 2,832,490 | +3.66(+1.48%) |
Jul 01, 2024 | 256.53 | 257.90 | 246.69 | 247.34 | 1,974,743 | -10.71(-4.15%) |
Jun 28, 2024 | 261.57 | 262.45 | 257.39 | 258.05 | 2,659,175 | -5.02(-1.91%) |
Jun 27, 2024 | 264.98 | 265.00 | 261.37 | 263.07 | 2,748,180 | -0.63(-0.24%) |
Jun 26, 2024 | 265.92 | 266.01 | 258.94 | 263.70 | 6,456,170 | -3.39(-1.27%) |
Jun 25, 2024 | 270.14 | 270.29 | 265.39 | 267.09 | 3,695,936 | -3.81(-1.41%) |
Jun 24, 2024 | 273.93 | 273.93 | 270.47 | 270.90 | 2,891,079 | -2.01(-0.74%) |
Jun 21, 2024 | 268.81 | 275.28 | 268.35 | 272.91 | 2,505,674 | +0.84(+0.31%) |
Jun 20, 2024 | 273.92 | 275.37 | 272.00 | 272.07 | 1,146,601 | -2.63(-0.96%) |
Jun 18, 2024 | 272.70 | 276.23 | 271.56 | 274.70 | 1,160,556 | +1.59(+0.58%) |
Jun 17, 2024 | 273.43 | 275.14 | 271.13 | 273.11 | 1,217,463 | -2.03(-0.74%) |
Jun 14, 2024 | 283.53 | 284.57 | 274.86 | 275.14 | 1,503,361 | -10.17(-3.56%) |
Jun 13, 2024 | 282.91 | 286.61 | 282.46 | 285.31 | 2,049,389 | +2.26(+0.80%) |
Jun 12, 2024 | 282.63 | 283.60 | 280.71 | 283.05 | 1,400,192 | +2.24(+0.80%) |
Jun 11, 2024 | 281.04 | 283.16 | 280.02 | 280.81 | 1,700,705 | -1.50(-0.53%) |
Jun 10, 2024 | 280.95 | 282.81 | 278.43 | 282.31 | 1,942,033 | +2.78(+0.99%) |
Jun 07, 2024 | 270.32 | 281.20 | 268.44 | 279.53 | 2,225,325 | +9.81(+3.64%) |
Jun 06, 2024 | 269.77 | 270.10 | 267.18 | 269.72 | 1,341,331 | -0.61(-0.23%) |
Jun 05, 2024 | 270.97 | 271.98 | 268.94 | 270.33 | 804,051 | +0.03(+0.01%) |
Jun 04, 2024 | 269.80 | 271.19 | 267.38 | 270.30 | 1,453,830 | -0.61(-0.23%) |
Jun 03, 2024 | 266.26 | 271.55 | 265.72 | 270.91 | 2,101,832 | +4.21(+1.58%) |
May 31, 2024 | 261.50 | 266.93 | 260.54 | 266.70 | 2,569,053 | +6.20(+2.38%) |
May 30, 2024 | 260.86 | 261.50 | 258.32 | 260.50 | 1,185,597 | +0.23(+0.09%) |
May 29, 2024 | 262.51 | 264.17 | 259.56 | 260.27 | 1,109,082 | -4.36(-1.65%) |
May 28, 2024 | 264.20 | 265.34 | 263.01 | 264.63 | 1,207,704 | +0.02(+0.01%) |
May 24, 2024 | 264.62 | 266.44 | 263.45 | 264.61 | 1,070,640 | +1.61(+0.61%) |
May 23, 2024 | 264.50 | 265.19 | 261.41 | 263.00 | 1,466,596 | -1.65(-0.62%) |
May 22, 2024 | 263.23 | 264.70 | 261.27 | 264.65 | 1,059,967 | -0.01(-0.00%) |
May 21, 2024 | 266.11 | 267.25 | 263.72 | 264.66 | 1,900,231 | -1.55(-0.58%) |
May 20, 2024 | 261.57 | 266.43 | 261.14 | 266.21 | 2,246,020 | +3.51(+1.34%) |
May 17, 2024 | 258.00 | 262.98 | 255.86 | 262.70 | 2,877,893 | +5.66(+2.20%) |
May 16, 2024 | 252.53 | 258.13 | 252.14 | 257.04 | 2,746,008 | +5.44(+2.16%) |
May 15, 2024 | 250.12 | 251.77 | 248.60 | 251.60 | 1,068,153 | +3.04(+1.22%) |
May 14, 2024 | 251.77 | 252.19 | 248.37 | 248.56 | 1,613,369 | -1.70(-0.68%) |
May 13, 2024 | 251.58 | 253.73 | 250.05 | 250.26 | 2,289,363 | -0.29(-0.12%) |
May 10, 2024 | 251.86 | 252.92 | 249.88 | 250.55 | 1,555,107 | -0.06(-0.02%) |
May 09, 2024 | 247.36 | 250.80 | 246.70 | 250.61 | 840,348 | +4.34(+1.76%) |
May 08, 2024 | 248.60 | 248.99 | 245.75 | 246.27 | 891,345 | -2.38(-0.96%) |
May 07, 2024 | 248.62 | 248.96 | 246.53 | 248.65 | 1,099,754 | +1.05(+0.42%) |
May 06, 2024 | 247.43 | 247.75 | 244.89 | 247.60 | 936,855 | +1.73(+0.70%) |
May 03, 2024 | 244.23 | 247.39 | 244.08 | 245.87 | 1,559,472 | +2.18(+0.89%) |
May 02, 2024 | 238.67 | 244.13 | 235.14 | 243.69 | 1,811,410 | +6.20(+2.61%) |