Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 244.99 | 245.25 | 241.00 | 243.54 | 2,982,628 | -1.25(-0.51%) |
Jul 18, 2024 | 249.64 | 255.46 | 241.88 | 244.79 | 4,267,067 | -6.46(-2.57%) |
Jul 17, 2024 | 252.48 | 254.55 | 250.91 | 251.25 | 2,718,530 | -0.89(-0.35%) |
Jul 16, 2024 | 248.00 | 252.69 | 247.07 | 252.14 | 2,753,998 | +5.91(+2.40%) |
Jul 15, 2024 | 246.40 | 247.44 | 243.76 | 246.23 | 3,144,920 | -0.47(-0.19%) |
Jul 12, 2024 | 245.93 | 248.25 | 244.79 | 246.70 | 2,546,266 | +0.43(+0.17%) |
Jul 11, 2024 | 243.71 | 248.69 | 242.01 | 246.27 | 2,815,463 | +4.07(+1.68%) |
Jul 10, 2024 | 240.39 | 242.38 | 239.95 | 242.20 | 2,108,359 | +2.41(+1.01%) |
Jul 09, 2024 | 241.88 | 241.88 | 238.72 | 239.79 | 2,064,210 | -0.86(-0.36%) |
Jul 08, 2024 | 239.46 | 240.70 | 237.95 | 240.65 | 2,489,787 | +1.40(+0.59%) |
Jul 05, 2024 | 240.99 | 241.42 | 238.50 | 239.25 | 3,932,299 | -0.75(-0.31%) |
Jul 03, 2024 | 240.91 | 243.06 | 240.00 | 240.00 | 1,935,843 | -0.41(-0.17%) |
Jul 02, 2024 | 242.17 | 242.52 | 238.87 | 240.41 | 5,067,978 | -4.10(-1.68%) |
Jul 01, 2024 | 249.98 | 250.30 | 243.20 | 244.51 | 3,925,568 | -5.34(-2.14%) |
Jun 28, 2024 | 250.13 | 252.62 | 247.99 | 249.85 | 4,638,279 | -1.64(-0.65%) |
Jun 27, 2024 | 252.67 | 252.81 | 250.76 | 251.49 | 2,412,134 | -1.83(-0.72%) |
Jun 26, 2024 | 252.91 | 255.48 | 251.94 | 253.32 | 2,463,584 | -0.55(-0.22%) |
Jun 25, 2024 | 255.87 | 257.13 | 253.74 | 253.87 | 2,529,371 | -2.62(-1.02%) |
Jun 24, 2024 | 254.68 | 258.01 | 252.65 | 256.49 | 3,125,866 | +1.80(+0.71%) |
Jun 21, 2024 | 249.58 | 254.84 | 249.21 | 254.69 | 6,862,621 | +6.39(+2.58%) |
Jun 20, 2024 | 250.12 | 251.50 | 246.94 | 248.29 | 6,118,736 | -8.94(-3.48%) |
Jun 18, 2024 | 254.65 | 258.10 | 253.73 | 257.23 | 3,165,646 | +3.38(+1.33%) |
Jun 17, 2024 | 254.00 | 254.97 | 253.71 | 253.86 | 3,370,427 | -0.72(-0.28%) |
Jun 14, 2024 | 253.32 | 254.60 | 252.68 | 254.58 | 3,100,520 | -0.16(-0.06%) |
Jun 13, 2024 | 263.22 | 263.22 | 252.16 | 254.74 | 4,950,774 | -9.59(-3.63%) |
Jun 12, 2024 | 261.14 | 265.82 | 260.29 | 264.33 | 3,314,746 | +3.36(+1.29%) |
Jun 11, 2024 | 263.82 | 264.30 | 260.01 | 260.97 | 3,448,440 | -3.42(-1.29%) |
Jun 10, 2024 | 262.10 | 265.36 | 261.60 | 264.39 | 3,118,713 | +1.59(+0.60%) |
Jun 07, 2024 | 267.29 | 267.44 | 262.54 | 262.80 | 3,630,745 | -4.89(-1.83%) |
Jun 06, 2024 | 267.13 | 268.82 | 265.29 | 267.69 | 2,408,507 | +0.13(+0.05%) |
Jun 05, 2024 | 263.72 | 267.80 | 262.32 | 267.56 | 2,554,700 | +4.51(+1.72%) |
Jun 04, 2024 | 261.11 | 263.95 | 259.72 | 263.05 | 3,123,164 | +1.95(+0.75%) |
Jun 03, 2024 | 256.96 | 261.29 | 256.42 | 261.10 | 3,006,526 | +4.58(+1.78%) |
May 31, 2024 | 252.82 | 256.70 | 252.47 | 256.52 | 4,808,426 | +4.06(+1.61%) |
May 30, 2024 | 248.68 | 253.41 | 248.26 | 252.47 | 3,454,583 | -3.19(-1.25%) |
May 29, 2024 | 253.20 | 256.21 | 253.20 | 255.66 | 2,934,142 | -2.78(-1.07%) |
May 28, 2024 | 262.28 | 263.53 | 256.97 | 258.43 | 2,884,346 | -4.06(-1.55%) |
May 24, 2024 | 261.90 | 262.85 | 260.57 | 262.50 | 2,091,280 | +1.38(+0.53%) |
May 23, 2024 | 266.89 | 266.90 | 260.82 | 261.12 | 2,904,280 | -5.78(-2.17%) |
May 22, 2024 | 267.10 | 268.69 | 266.27 | 266.90 | 2,536,354 | +0.64(+0.24%) |
May 21, 2024 | 266.95 | 267.04 | 264.45 | 266.26 | 2,563,952 | -0.56(-0.21%) |
May 20, 2024 | 265.36 | 267.35 | 264.77 | 266.82 | 1,759,707 | +1.31(+0.49%) |
May 17, 2024 | 264.75 | 265.65 | 262.90 | 265.51 | 3,191,042 | +0.96(+0.36%) |
May 16, 2024 | 262.18 | 265.08 | 261.26 | 264.56 | 3,452,064 | +1.38(+0.52%) |
May 15, 2024 | 259.72 | 263.74 | 259.46 | 263.18 | 3,076,359 | +4.19(+1.62%) |
May 14, 2024 | 254.03 | 259.51 | 252.26 | 258.98 | 3,099,789 | +7.64(+3.04%) |
May 13, 2024 | 252.73 | 254.48 | 251.34 | 251.34 | 1,307,049 | -1.77(-0.70%) |
May 10, 2024 | 251.77 | 254.63 | 250.56 | 253.11 | 1,522,420 | +1.95(+0.78%) |
May 09, 2024 | 249.35 | 251.26 | 248.73 | 251.16 | 1,606,262 | +1.88(+0.75%) |
May 08, 2024 | 249.03 | 249.55 | 247.88 | 249.28 | 1,472,924 | +0.79(+0.32%) |
May 07, 2024 | 246.28 | 248.83 | 245.94 | 248.49 | 1,685,226 | +1.36(+0.55%) |
May 06, 2024 | 248.44 | 249.28 | 246.65 | 247.13 | 1,742,981 | -0.98(-0.39%) |
May 03, 2024 | 249.27 | 249.46 | 247.32 | 248.11 | 1,789,737 | +1.54(+0.62%) |
May 02, 2024 | 248.72 | 249.17 | 242.40 | 246.57 | 2,783,577 | -0.05(-0.02%) |