Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 288.35 | 289.46 | 283.10 | 284.34 | 64,194 | -3.17(-1.10%) |
Jul 18, 2024 | 291.44 | 294.61 | 286.49 | 287.51 | 87,350 | -4.77(-1.63%) |
Jul 17, 2024 | 298.30 | 300.96 | 291.96 | 292.28 | 244,030 | -9.00(-2.99%) |
Jul 16, 2024 | 291.39 | 301.36 | 291.39 | 301.28 | 99,868 | +13.18(+4.57%) |
Jul 15, 2024 | 281.50 | 288.32 | 279.29 | 288.10 | 107,719 | +9.36(+3.36%) |
Jul 12, 2024 | 280.71 | 283.31 | 277.56 | 278.74 | 96,535 | +0.65(+0.23%) |
Jul 11, 2024 | 276.15 | 281.48 | 276.15 | 278.09 | 103,353 | +4.14(+1.51%) |
Jul 10, 2024 | 272.86 | 274.24 | 270.71 | 273.95 | 59,849 | +3.04(+1.12%) |
Jul 09, 2024 | 272.99 | 273.90 | 269.45 | 270.91 | 48,769 | -2.07(-0.76%) |
Jul 08, 2024 | 272.65 | 276.64 | 272.11 | 272.98 | 76,745 | +1.05(+0.39%) |
Jul 05, 2024 | 268.64 | 272.60 | 267.56 | 271.93 | 123,669 | +3.24(+1.21%) |
Jul 03, 2024 | 267.10 | 268.82 | 266.88 | 268.69 | 41,535 | +1.33(+0.50%) |
Jul 02, 2024 | 264.00 | 267.76 | 264.00 | 267.36 | 69,807 | +3.81(+1.45%) |
Jul 01, 2024 | 265.92 | 265.92 | 260.49 | 263.55 | 73,339 | -1.76(-0.66%) |
Jun 28, 2024 | 265.17 | 268.48 | 262.47 | 265.31 | 222,865 | +0.85(+0.32%) |
Jun 27, 2024 | 264.93 | 274.00 | 262.00 | 264.46 | 228,254 | -0.57(-0.22%) |
Jun 26, 2024 | 265.00 | 265.03 | 262.48 | 265.03 | 72,066 | -0.34(-0.13%) |
Jun 25, 2024 | 268.45 | 268.45 | 262.37 | 265.37 | 128,509 | -3.08(-1.15%) |
Jun 24, 2024 | 265.46 | 271.79 | 265.46 | 268.45 | 156,043 | +2.99(+1.13%) |
Jun 21, 2024 | 262.94 | 266.33 | 261.09 | 265.46 | 216,353 | +2.74(+1.04%) |
Jun 20, 2024 | 268.34 | 269.86 | 261.50 | 262.72 | 140,617 | -6.14(-2.28%) |
Jun 18, 2024 | 266.26 | 270.30 | 266.26 | 268.86 | 141,281 | +2.60(+0.98%) |
Jun 17, 2024 | 262.56 | 269.47 | 262.07 | 266.26 | 94,934 | +2.87(+1.09%) |
Jun 14, 2024 | 261.98 | 263.76 | 257.96 | 263.39 | 65,956 | -1.95(-0.73%) |
Jun 13, 2024 | 268.95 | 268.95 | 260.99 | 265.34 | 131,298 | -3.70(-1.38%) |
Jun 12, 2024 | 264.25 | 270.81 | 263.35 | 269.04 | 143,932 | +9.98(+3.85%) |
Jun 11, 2024 | 253.03 | 259.55 | 250.00 | 259.06 | 343,921 | +5.42(+2.14%) |
Jun 10, 2024 | 252.47 | 256.60 | 252.47 | 253.64 | 83,415 | +0.36(+0.14%) |
Jun 07, 2024 | 256.11 | 258.16 | 252.78 | 253.28 | 128,349 | -4.13(-1.60%) |
Jun 06, 2024 | 256.10 | 259.31 | 254.87 | 257.41 | 81,388 | +1.67(+0.65%) |
Jun 05, 2024 | 252.56 | 255.99 | 252.38 | 255.74 | 56,249 | +3.36(+1.33%) |
Jun 04, 2024 | 253.92 | 254.80 | 248.90 | 252.38 | 68,961 | -2.65(-1.04%) |
Jun 03, 2024 | 255.71 | 258.11 | 252.60 | 255.03 | 138,926 | +0.77(+0.30%) |
May 31, 2024 | 255.68 | 258.08 | 251.39 | 254.26 | 126,280 | -1.20(-0.47%) |
May 30, 2024 | 256.62 | 258.75 | 255.05 | 255.46 | 63,913 | -0.81(-0.32%) |
May 29, 2024 | 257.25 | 259.93 | 256.13 | 256.27 | 60,757 | -2.55(-0.99%) |
May 28, 2024 | 262.30 | 263.91 | 256.72 | 258.82 | 74,886 | -2.87(-1.10%) |
May 24, 2024 | 256.96 | 262.83 | 252.73 | 261.69 | 102,115 | +5.87(+2.29%) |
May 23, 2024 | 255.47 | 261.31 | 245.10 | 255.82 | 158,425 | +8.29(+3.35%) |
May 22, 2024 | 249.55 | 250.88 | 246.63 | 247.53 | 94,745 | -2.30(-0.92%) |
May 21, 2024 | 249.26 | 249.90 | 245.81 | 249.83 | 73,411 | +0.57(+0.23%) |
May 20, 2024 | 240.39 | 250.25 | 240.21 | 249.26 | 100,855 | +8.89(+3.70%) |
May 17, 2024 | 243.79 | 243.80 | 239.67 | 240.37 | 70,593 | -2.42(-1.00%) |
May 16, 2024 | 246.97 | 246.97 | 242.32 | 242.79 | 63,355 | -3.53(-1.43%) |
May 15, 2024 | 246.96 | 247.90 | 245.61 | 246.32 | 65,942 | +1.05(+0.43%) |
May 14, 2024 | 244.85 | 245.28 | 240.28 | 245.27 | 72,251 | +3.33(+1.38%) |
May 13, 2024 | 248.93 | 248.93 | 241.94 | 241.94 | 78,261 | -5.69(-2.30%) |
May 10, 2024 | 246.58 | 249.88 | 245.69 | 247.63 | 74,998 | +0.91(+0.37%) |
May 09, 2024 | 247.17 | 248.61 | 245.02 | 246.72 | 78,783 | -1.16(-0.47%) |
May 08, 2024 | 248.65 | 251.12 | 246.47 | 247.88 | 63,347 | -2.46(-0.98%) |
May 07, 2024 | 249.24 | 252.14 | 247.19 | 250.34 | 100,682 | +2.30(+0.93%) |
May 06, 2024 | 244.87 | 248.96 | 244.87 | 248.04 | 51,026 | +5.20(+2.14%) |
May 03, 2024 | 243.42 | 245.65 | 241.00 | 242.84 | 70,196 | +0.97(+0.40%) |
May 02, 2024 | 241.62 | 244.62 | 240.07 | 241.87 | 76,963 | +1.27(+0.53%) |