Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 263.61 | 264.35 | 257.15 | 259.63 | 499,130 | -2.18(-0.83%) |
Jul 18, 2024 | 269.01 | 269.01 | 257.76 | 261.81 | 742,959 | -5.83(-2.18%) |
Jul 17, 2024 | 271.22 | 272.52 | 264.39 | 267.64 | 439,682 | -8.46(-3.06%) |
Jul 16, 2024 | 277.04 | 284.10 | 274.32 | 276.10 | 373,144 | +0.79(+0.29%) |
Jul 15, 2024 | 272.20 | 277.59 | 271.12 | 275.31 | 554,264 | +5.40(+2.00%) |
Jul 12, 2024 | 269.80 | 277.13 | 269.16 | 269.91 | 488,289 | +0.69(+0.26%) |
Jul 11, 2024 | 273.03 | 278.00 | 269.02 | 269.22 | 450,325 | -2.04(-0.75%) |
Jul 10, 2024 | 270.90 | 272.00 | 266.01 | 271.26 | 369,638 | +1.47(+0.54%) |
Jul 09, 2024 | 272.64 | 274.14 | 264.19 | 269.79 | 450,376 | -3.60(-1.32%) |
Jul 08, 2024 | 275.00 | 275.85 | 270.66 | 273.39 | 361,007 | -0.93(-0.34%) |
Jul 05, 2024 | 271.28 | 274.64 | 270.52 | 274.32 | 341,386 | +3.24(+1.20%) |
Jul 03, 2024 | 270.59 | 274.34 | 269.22 | 271.08 | 287,845 | +0.43(+0.16%) |
Jul 02, 2024 | 269.00 | 271.32 | 266.33 | 270.65 | 277,099 | +0.98(+0.36%) |
Jul 01, 2024 | 272.90 | 273.00 | 265.98 | 269.67 | 718,135 | -3.75(-1.37%) |
Jun 28, 2024 | 271.43 | 273.86 | 270.00 | 273.42 | 499,116 | +3.02(+1.12%) |
Jun 27, 2024 | 264.42 | 271.47 | 264.06 | 270.40 | 727,627 | +7.61(+2.90%) |
Jun 26, 2024 | 262.31 | 264.24 | 259.68 | 262.79 | 468,686 | +0.04(+0.02%) |
Jun 25, 2024 | 263.03 | 263.71 | 259.73 | 262.75 | 420,495 | +1.41(+0.54%) |
Jun 24, 2024 | 256.21 | 263.84 | 254.15 | 261.34 | 533,034 | +3.34(+1.29%) |
Jun 21, 2024 | 256.72 | 258.15 | 251.34 | 258.00 | 781,558 | +1.44(+0.56%) |
Jun 20, 2024 | 254.64 | 257.36 | 252.18 | 256.56 | 546,929 | +1.51(+0.59%) |
Jun 18, 2024 | 253.62 | 257.63 | 252.96 | 255.05 | 499,561 | +1.40(+0.55%) |
Jun 17, 2024 | 254.34 | 255.29 | 251.07 | 253.65 | 415,213 | +1.32(+0.52%) |
Jun 14, 2024 | 253.93 | 254.72 | 248.55 | 252.33 | 755,576 | +0.54(+0.21%) |
Jun 13, 2024 | 251.81 | 253.79 | 247.33 | 251.79 | 483,310 | +1.02(+0.41%) |
Jun 12, 2024 | 249.91 | 253.62 | 248.30 | 250.77 | 454,668 | +3.52(+1.42%) |
Jun 11, 2024 | 251.00 | 252.12 | 245.01 | 247.25 | 463,883 | -5.21(-2.06%) |
Jun 10, 2024 | 239.18 | 254.12 | 239.01 | 252.46 | 978,438 | +12.49(+5.20%) |
Jun 07, 2024 | 237.84 | 242.00 | 235.00 | 239.97 | 384,512 | +2.13(+0.90%) |
Jun 06, 2024 | 237.40 | 240.94 | 236.01 | 237.84 | 639,324 | +0.46(+0.19%) |
Jun 05, 2024 | 232.65 | 239.22 | 231.13 | 237.38 | 657,847 | +8.09(+3.53%) |
Jun 04, 2024 | 230.32 | 231.00 | 228.10 | 229.29 | 327,253 | -0.61(-0.26%) |
Jun 03, 2024 | 230.35 | 232.00 | 225.88 | 229.90 | 1,102,868 | +0.65(+0.28%) |
May 31, 2024 | 226.96 | 229.73 | 223.41 | 229.25 | 557,459 | +3.67(+1.63%) |
May 30, 2024 | 231.29 | 231.29 | 224.71 | 225.58 | 547,526 | -7.96(-3.41%) |
May 29, 2024 | 234.95 | 238.00 | 233.08 | 233.54 | 521,978 | -4.09(-1.72%) |
May 28, 2024 | 241.70 | 241.70 | 234.71 | 237.63 | 335,961 | -3.90(-1.61%) |
May 24, 2024 | 240.64 | 244.28 | 239.48 | 241.53 | 308,549 | +1.67(+0.70%) |
May 23, 2024 | 247.07 | 248.99 | 238.71 | 239.86 | 346,375 | -4.66(-1.91%) |
May 22, 2024 | 248.00 | 249.48 | 240.35 | 244.52 | 377,331 | -1.32(-0.54%) |
May 21, 2024 | 245.32 | 252.74 | 243.99 | 245.84 | 731,063 | -3.86(-1.55%) |
May 20, 2024 | 242.44 | 249.96 | 242.10 | 249.70 | 1,115,889 | +3.37(+1.37%) |
May 17, 2024 | 245.07 | 249.70 | 245.07 | 246.33 | 545,372 | +1.60(+0.65%) |
May 16, 2024 | 243.58 | 247.07 | 241.97 | 244.73 | 338,886 | +1.23(+0.51%) |
May 15, 2024 | 242.50 | 246.11 | 241.13 | 243.50 | 580,033 | +5.20(+2.18%) |
May 14, 2024 | 234.57 | 239.56 | 234.57 | 238.30 | 680,059 | +4.28(+1.83%) |
May 13, 2024 | 233.98 | 236.17 | 231.93 | 234.02 | 237,076 | +0.45(+0.19%) |
May 10, 2024 | 233.94 | 237.30 | 232.18 | 233.57 | 294,498 | +0.22(+0.09%) |
May 09, 2024 | 234.48 | 235.41 | 230.18 | 233.35 | 328,327 | -1.53(-0.65%) |
May 08, 2024 | 235.73 | 235.85 | 232.22 | 234.88 | 556,170 | -2.59(-1.09%) |
May 07, 2024 | 233.84 | 239.05 | 232.60 | 237.47 | 515,226 | +1.83(+0.78%) |
May 06, 2024 | 228.26 | 239.08 | 228.24 | 235.64 | 725,309 | +8.32(+3.66%) |
May 03, 2024 | 235.37 | 236.68 | 224.61 | 227.32 | 768,897 | -6.22(-2.66%) |
May 02, 2024 | 226.87 | 247.34 | 225.50 | 233.54 | 1,152,223 | -3.80(-1.60%) |