Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 248.65 | 248.99 | 245.17 | 247.63 | 4,468,901 | +0.28(+0.11%) |
Jul 18, 2024 | 252.14 | 252.45 | 245.72 | 247.35 | 6,351,210 | -3.87(-1.54%) |
Jul 17, 2024 | 254.00 | 255.57 | 249.61 | 251.22 | 5,624,704 | -4.81(-1.88%) |
Jul 16, 2024 | 253.78 | 256.78 | 252.67 | 256.03 | 4,780,010 | +3.17(+1.25%) |
Jul 15, 2024 | 256.02 | 256.39 | 252.12 | 252.86 | 4,403,878 | -1.11(-0.44%) |
Jul 12, 2024 | 251.62 | 255.29 | 249.69 | 253.97 | 4,705,496 | +2.85(+1.13%) |
Jul 11, 2024 | 252.60 | 255.42 | 250.92 | 251.12 | 5,343,308 | -1.47(-0.58%) |
Jul 10, 2024 | 251.20 | 254.80 | 246.11 | 252.59 | 8,946,849 | +0.16(+0.06%) |
Jul 09, 2024 | 256.09 | 257.00 | 251.09 | 252.43 | 7,015,930 | -4.94(-1.92%) |
Jul 08, 2024 | 261.38 | 262.84 | 257.19 | 257.37 | 6,537,229 | -5.82(-2.21%) |
Jul 05, 2024 | 262.72 | 265.81 | 261.31 | 263.19 | 6,562,183 | +2.24(+0.86%) |
Jul 03, 2024 | 256.98 | 261.22 | 256.94 | 260.95 | 4,755,753 | +4.76(+1.86%) |
Jul 02, 2024 | 255.05 | 257.73 | 254.06 | 256.19 | 5,130,485 | -0.02(-0.01%) |
Jul 01, 2024 | 258.15 | 259.48 | 254.53 | 256.21 | 5,871,290 | -0.89(-0.35%) |
Jun 28, 2024 | 253.50 | 260.18 | 253.18 | 257.10 | 12,619,338 | +4.25(+1.68%) |
Jun 27, 2024 | 245.00 | 258.60 | 244.45 | 252.85 | 12,865,278 | +9.70(+3.99%) |
Jun 26, 2024 | 241.47 | 243.61 | 239.90 | 243.15 | 4,523,760 | +1.39(+0.57%) |
Jun 25, 2024 | 241.78 | 243.10 | 239.87 | 241.76 | 6,216,445 | +1.82(+0.76%) |
Jun 24, 2024 | 243.19 | 244.41 | 239.81 | 239.94 | 7,542,930 | -5.12(-2.09%) |
Jun 21, 2024 | 240.57 | 245.37 | 240.19 | 245.06 | 15,951,994 | +3.26(+1.35%) |
Jun 20, 2024 | 232.85 | 243.77 | 232.85 | 241.80 | 14,839,731 | +9.99(+4.31%) |
Jun 18, 2024 | 230.48 | 232.29 | 229.23 | 231.81 | 7,119,817 | +1.33(+0.58%) |
Jun 17, 2024 | 230.28 | 231.84 | 227.77 | 230.48 | 10,561,671 | -1.46(-0.63%) |
Jun 14, 2024 | 229.35 | 235.25 | 229.20 | 231.94 | 8,833,786 | +2.91(+1.27%) |
Jun 13, 2024 | 235.52 | 235.65 | 228.66 | 229.03 | 13,584,541 | -6.77(-2.87%) |
Jun 12, 2024 | 240.56 | 242.20 | 234.89 | 235.80 | 10,257,295 | -5.19(-2.15%) |
Jun 11, 2024 | 241.16 | 243.75 | 236.26 | 240.99 | 7,261,878 | -0.85(-0.35%) |
Jun 10, 2024 | 241.79 | 243.64 | 240.43 | 241.84 | 7,658,140 | -0.01(-0.00%) |
Jun 07, 2024 | 242.33 | 243.93 | 240.29 | 241.85 | 6,883,877 | -0.91(-0.37%) |
Jun 06, 2024 | 239.88 | 246.75 | 239.45 | 242.76 | 11,704,022 | +6.23(+2.63%) |
Jun 05, 2024 | 235.64 | 236.92 | 231.55 | 236.53 | 10,769,840 | +1.67(+0.71%) |
Jun 04, 2024 | 235.72 | 240.59 | 232.20 | 234.86 | 11,566,914 | -1.76(-0.74%) |
Jun 03, 2024 | 234.62 | 240.99 | 230.21 | 236.62 | 19,959,264 | +2.18(+0.93%) |
May 31, 2024 | 219.11 | 234.62 | 216.06 | 234.44 | 36,811,024 | +16.43(+7.54%) |
May 30, 2024 | 223.40 | 225.09 | 212.00 | 218.01 | 66,822,560 | -53.61(-19.74%) |
May 29, 2024 | 268.00 | 272.87 | 267.77 | 271.62 | 13,278,596 | +1.79(+0.66%) |
May 28, 2024 | 273.10 | 273.23 | 267.16 | 269.83 | 9,287,025 | -2.46(-0.90%) |
May 24, 2024 | 270.93 | 274.96 | 268.53 | 272.29 | 8,325,134 | -6.28(-2.25%) |
May 23, 2024 | 286.68 | 287.00 | 277.46 | 278.57 | 5,455,272 | -5.25(-1.85%) |
May 22, 2024 | 283.41 | 287.09 | 282.83 | 283.82 | 3,308,464 | +0.06(+0.02%) |
May 21, 2024 | 286.79 | 287.22 | 283.29 | 283.76 | 3,491,762 | -3.31(-1.15%) |
May 20, 2024 | 286.00 | 287.72 | 285.11 | 287.07 | 2,799,122 | +1.46(+0.51%) |
May 17, 2024 | 287.04 | 287.34 | 284.26 | 285.61 | 3,481,363 | +0.93(+0.33%) |
May 16, 2024 | 289.42 | 290.02 | 284.58 | 284.68 | 3,567,524 | -2.86(-0.99%) |
May 15, 2024 | 279.74 | 287.80 | 279.73 | 287.54 | 5,828,358 | +10.74(+3.88%) |
May 14, 2024 | 276.96 | 278.86 | 275.04 | 276.80 | 3,056,418 | -0.72(-0.26%) |
May 13, 2024 | 277.14 | 277.80 | 275.19 | 277.52 | 2,998,562 | +0.85(+0.31%) |
May 10, 2024 | 276.10 | 279.64 | 274.97 | 276.67 | 2,912,310 | +1.50(+0.55%) |
May 09, 2024 | 272.17 | 275.35 | 271.07 | 275.17 | 4,709,502 | -3.80(-1.36%) |
May 08, 2024 | 275.73 | 279.94 | 275.73 | 278.97 | 3,282,689 | +1.79(+0.65%) |
May 07, 2024 | 275.59 | 278.88 | 274.07 | 277.18 | 3,519,907 | +1.55(+0.56%) |
May 06, 2024 | 276.17 | 277.13 | 274.06 | 275.63 | 3,744,029 | +1.97(+0.72%) |
May 03, 2024 | 276.82 | 277.67 | 273.35 | 273.66 | 4,041,640 | +1.53(+0.56%) |
May 02, 2024 | 270.43 | 273.08 | 267.94 | 272.13 | 3,892,974 | +3.44(+1.28%) |