Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 263.31 | 265.00 | 261.63 | 263.33 | 360,112 | -0.88(-0.33%) |
Jul 12, 2024 | 263.01 | 266.02 | 261.45 | 264.21 | 313,031 | +2.23(+0.85%) |
Jul 11, 2024 | 258.17 | 262.38 | 257.58 | 261.98 | 353,991 | +3.82(+1.48%) |
Jul 10, 2024 | 258.16 | 259.96 | 255.19 | 258.16 | 359,875 | +0.82(+0.32%) |
Jul 09, 2024 | 259.83 | 259.83 | 257.02 | 257.34 | 397,006 | -2.40(-0.92%) |
Jul 08, 2024 | 261.51 | 263.08 | 259.20 | 259.74 | 321,179 | -1.87(-0.71%) |
Jul 05, 2024 | 260.18 | 261.80 | 258.48 | 261.61 | 373,606 | +1.27(+0.49%) |
Jul 03, 2024 | 263.36 | 263.36 | 260.24 | 260.34 | 194,405 | -1.76(-0.67%) |
Jul 02, 2024 | 259.45 | 262.18 | 258.62 | 262.10 | 268,328 | +2.68(+1.03%) |
Jul 01, 2024 | 263.42 | 264.98 | 258.38 | 259.42 | 369,545 | -2.72(-1.04%) |
Jun 28, 2024 | 263.31 | 264.56 | 260.54 | 262.14 | 784,081 | -1.01(-0.38%) |
Jun 27, 2024 | 263.95 | 263.95 | 260.44 | 263.15 | 415,863 | +0.38(+0.14%) |
Jun 26, 2024 | 261.50 | 263.14 | 257.57 | 262.77 | 663,118 | +0.58(+0.22%) |
Jun 25, 2024 | 264.68 | 264.68 | 261.57 | 262.19 | 434,220 | -3.36(-1.26%) |
Jun 24, 2024 | 260.19 | 266.34 | 260.13 | 265.55 | 708,735 | +4.02(+1.54%) |
Jun 21, 2024 | 259.46 | 263.23 | 256.97 | 261.54 | 922,938 | +2.46(+0.95%) |
Jun 20, 2024 | 254.75 | 259.79 | 254.03 | 259.07 | 910,394 | +4.45(+1.75%) |
Jun 18, 2024 | 255.88 | 256.74 | 254.18 | 254.63 | 621,748 | -1.00(-0.39%) |
Jun 17, 2024 | 254.68 | 256.29 | 253.59 | 255.62 | 491,097 | +1.20(+0.47%) |
Jun 14, 2024 | 254.07 | 255.81 | 252.69 | 254.43 | 325,927 | -0.57(-0.22%) |
Jun 13, 2024 | 254.42 | 255.23 | 252.19 | 255.00 | 264,228 | -0.06(-0.02%) |
Jun 12, 2024 | 256.65 | 256.65 | 253.94 | 255.06 | 442,370 | -1.30(-0.51%) |
Jun 11, 2024 | 254.82 | 256.53 | 252.75 | 256.35 | 495,263 | +1.59(+0.62%) |
Jun 10, 2024 | 254.03 | 256.58 | 252.52 | 254.77 | 262,330 | +0.13(+0.05%) |
Jun 07, 2024 | 254.07 | 256.12 | 253.79 | 254.64 | 320,187 | +0.97(+0.38%) |
Jun 06, 2024 | 252.25 | 254.46 | 252.25 | 253.67 | 256,495 | +0.91(+0.36%) |
Jun 05, 2024 | 253.35 | 256.34 | 251.37 | 252.76 | 297,131 | -1.56(-0.61%) |
Jun 04, 2024 | 253.51 | 255.75 | 253.51 | 254.33 | 259,841 | +0.14(+0.05%) |
Jun 03, 2024 | 252.78 | 257.55 | 252.64 | 254.19 | 371,520 | -0.25(-0.10%) |
May 31, 2024 | 251.01 | 256.28 | 250.34 | 254.44 | 1,370,935 | +3.92(+1.56%) |
May 30, 2024 | 247.74 | 251.53 | 247.74 | 250.52 | 592,654 | +1.67(+0.67%) |
May 29, 2024 | 249.90 | 250.51 | 247.26 | 248.85 | 366,678 | -0.95(-0.38%) |
May 28, 2024 | 251.87 | 252.22 | 249.06 | 249.79 | 363,803 | -2.56(-1.01%) |
May 24, 2024 | 252.16 | 253.25 | 250.35 | 252.36 | 249,048 | +0.70(+0.28%) |
May 23, 2024 | 255.51 | 255.51 | 250.76 | 251.66 | 340,385 | -3.85(-1.51%) |
May 22, 2024 | 254.40 | 256.57 | 253.95 | 255.51 | 353,047 | +2.46(+0.97%) |
May 21, 2024 | 251.58 | 254.46 | 251.58 | 253.04 | 399,024 | +0.79(+0.31%) |
May 20, 2024 | 256.77 | 256.77 | 252.04 | 252.26 | 326,030 | -4.29(-1.67%) |
May 17, 2024 | 256.64 | 257.07 | 254.78 | 256.54 | 298,933 | +1.02(+0.40%) |
May 16, 2024 | 255.15 | 256.59 | 254.22 | 255.53 | 314,760 | +0.75(+0.29%) |
May 15, 2024 | 252.49 | 255.15 | 252.49 | 254.78 | 356,886 | +1.73(+0.69%) |
May 14, 2024 | 252.83 | 253.28 | 250.47 | 253.04 | 571,989 | +0.21(+0.08%) |
May 13, 2024 | 255.76 | 256.67 | 252.62 | 252.83 | 302,135 | -3.24(-1.27%) |
May 10, 2024 | 254.39 | 256.42 | 253.68 | 256.07 | 429,550 | +1.32(+0.52%) |
May 09, 2024 | 252.74 | 255.09 | 252.52 | 254.76 | 290,081 | +2.64(+1.05%) |
May 08, 2024 | 254.02 | 255.20 | 251.78 | 252.12 | 485,281 | -1.89(-0.75%) |
May 07, 2024 | 253.93 | 254.63 | 252.89 | 254.01 | 412,312 | +1.78(+0.71%) |
May 06, 2024 | 252.81 | 252.81 | 251.06 | 252.23 | 293,257 | +1.08(+0.43%) |
May 03, 2024 | 251.76 | 252.35 | 248.21 | 251.15 | 365,233 | -0.50(-0.20%) |
May 02, 2024 | 253.85 | 253.85 | 250.70 | 251.65 | 445,726 | -2.20(-0.87%) |