Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 262.00 | 295.10 | 262.00 | 290.91 | 358,744 | +20.39(+7.54%) |
Jul 25, 2024 | 270.19 | 274.99 | 270.19 | 270.52 | 305,372 | -1.33(-0.49%) |
Jul 24, 2024 | 273.14 | 275.64 | 268.79 | 271.85 | 200,729 | -1.62(-0.59%) |
Jul 23, 2024 | 275.01 | 277.30 | 273.18 | 273.47 | 143,148 | -1.79(-0.65%) |
Jul 22, 2024 | 280.00 | 280.00 | 274.81 | 275.26 | 124,325 | -4.03(-1.44%) |
Jul 19, 2024 | 280.68 | 281.48 | 277.76 | 279.29 | 115,300 | -1.46(-0.52%) |
Jul 18, 2024 | 286.88 | 292.11 | 280.70 | 280.75 | 129,764 | -6.10(-2.13%) |
Jul 17, 2024 | 289.40 | 290.58 | 283.76 | 286.85 | 109,295 | -0.47(-0.16%) |
Jul 16, 2024 | 286.47 | 291.25 | 283.27 | 287.32 | 98,704 | +2.74(+0.96%) |
Jul 15, 2024 | 289.23 | 289.23 | 282.91 | 284.58 | 74,963 | -3.69(-1.28%) |
Jul 12, 2024 | 287.54 | 289.81 | 286.11 | 288.27 | 85,043 | +0.14(+0.05%) |
Jul 11, 2024 | 285.88 | 291.63 | 284.15 | 288.13 | 123,636 | +3.39(+1.19%) |
Jul 10, 2024 | 289.46 | 290.05 | 281.27 | 284.74 | 116,615 | -4.76(-1.64%) |
Jul 09, 2024 | 291.45 | 294.64 | 288.75 | 289.50 | 101,500 | -3.05(-1.04%) |
Jul 08, 2024 | 296.86 | 298.00 | 292.55 | 292.55 | 112,544 | -2.52(-0.85%) |
Jul 05, 2024 | 294.81 | 296.38 | 293.07 | 295.07 | 111,531 | -1.37(-0.46%) |
Jul 03, 2024 | 302.35 | 302.59 | 295.91 | 296.44 | 43,145 | -4.48(-1.49%) |
Jul 02, 2024 | 301.14 | 302.36 | 298.22 | 300.92 | 76,046 | -0.98(-0.32%) |
Jul 01, 2024 | 304.17 | 305.01 | 299.58 | 301.90 | 111,787 | -3.15(-1.03%) |
Jun 28, 2024 | 303.82 | 305.24 | 299.20 | 305.05 | 328,420 | +2.69(+0.89%) |
Jun 27, 2024 | 302.36 | 305.55 | 299.49 | 302.36 | 134,550 | -1.14(-0.38%) |
Jun 26, 2024 | 299.02 | 303.51 | 299.02 | 303.50 | 111,554 | +2.47(+0.82%) |
Jun 25, 2024 | 296.51 | 303.70 | 295.17 | 301.03 | 116,516 | +3.09(+1.04%) |
Jun 24, 2024 | 296.69 | 301.60 | 295.34 | 297.94 | 133,695 | +0.70(+0.24%) |
Jun 21, 2024 | 294.50 | 298.55 | 294.40 | 297.24 | 289,531 | +2.20(+0.75%) |
Jun 20, 2024 | 293.62 | 297.79 | 292.64 | 295.04 | 101,937 | -0.52(-0.18%) |
Jun 18, 2024 | 289.04 | 296.07 | 289.04 | 295.56 | 112,372 | +4.64(+1.59%) |
Jun 17, 2024 | 284.06 | 292.85 | 284.06 | 290.92 | 109,023 | +6.05(+2.12%) |
Jun 14, 2024 | 284.46 | 287.64 | 281.95 | 284.87 | 107,306 | -1.44(-0.50%) |
Jun 13, 2024 | 289.14 | 289.14 | 282.73 | 286.31 | 130,437 | -2.83(-0.98%) |
Jun 12, 2024 | 287.78 | 289.97 | 284.00 | 289.14 | 110,514 | +3.35(+1.17%) |
Jun 11, 2024 | 290.16 | 293.41 | 284.11 | 285.79 | 195,970 | -6.01(-2.06%) |
Jun 10, 2024 | 289.80 | 292.96 | 288.79 | 291.80 | 141,263 | +0.27(+0.09%) |
Jun 07, 2024 | 292.59 | 294.68 | 288.97 | 291.53 | 110,668 | -3.25(-1.10%) |
Jun 06, 2024 | 301.28 | 303.77 | 293.75 | 294.78 | 230,861 | -7.13(-2.36%) |
Jun 05, 2024 | 300.00 | 306.20 | 296.27 | 301.91 | 191,586 | +3.50(+1.17%) |
Jun 04, 2024 | 302.85 | 304.99 | 291.52 | 298.41 | 334,477 | -4.35(-1.44%) |
Jun 03, 2024 | 283.01 | 305.20 | 282.85 | 302.76 | 760,166 | -10.91(-3.48%) |
May 31, 2024 | 256.61 | 339.77 | 255.50 | 313.67 | 1,823,008 | +57.26(+22.33%) |
May 30, 2024 | 256.54 | 260.35 | 255.26 | 256.41 | 162,017 | +0.54(+0.21%) |
May 29, 2024 | 257.28 | 263.79 | 255.70 | 255.87 | 202,990 | -3.64(-1.40%) |
May 28, 2024 | 259.63 | 260.47 | 254.40 | 259.51 | 269,766 | -1.24(-0.48%) |
May 24, 2024 | 268.00 | 269.01 | 260.06 | 260.75 | 178,869 | -6.53(-2.44%) |
May 23, 2024 | 267.00 | 268.75 | 264.05 | 267.28 | 157,728 | +0.21(+0.08%) |
May 22, 2024 | 271.16 | 275.30 | 266.48 | 267.07 | 175,742 | -4.52(-1.66%) |
May 21, 2024 | 274.74 | 274.74 | 269.01 | 271.59 | 168,889 | -3.48(-1.27%) |
May 20, 2024 | 279.98 | 282.44 | 272.49 | 275.07 | 219,697 | -5.26(-1.88%) |
May 17, 2024 | 282.00 | 282.04 | 277.00 | 280.33 | 167,870 | -1.96(-0.69%) |
May 16, 2024 | 282.68 | 284.38 | 280.65 | 282.29 | 142,702 | +0.69(+0.25%) |
May 15, 2024 | 286.27 | 286.35 | 280.04 | 281.60 | 208,164 | -3.18(-1.12%) |
May 14, 2024 | 295.00 | 302.61 | 283.22 | 284.78 | 413,328 | +0.96(+0.34%) |
May 13, 2024 | 290.93 | 291.87 | 282.61 | 283.82 | 207,718 | -7.34(-2.52%) |
May 10, 2024 | 284.38 | 298.51 | 283.64 | 291.16 | 492,002 | +6.63(+2.33%) |
May 09, 2024 | 283.06 | 287.44 | 282.34 | 284.53 | 174,634 | +2.89(+1.03%) |
May 08, 2024 | 277.00 | 281.82 | 275.05 | 281.64 | 251,699 | +8.35(+3.06%) |
May 07, 2024 | 269.25 | 273.34 | 264.63 | 273.29 | 251,077 | +5.09(+1.90%) |
May 06, 2024 | 279.07 | 279.97 | 267.08 | 268.20 | 232,701 | -9.08(-3.27%) |
May 03, 2024 | 280.48 | 281.14 | 276.64 | 277.28 | 165,133 | -1.70(-0.61%) |
May 02, 2024 | 277.58 | 281.61 | 277.58 | 278.98 | 132,961 | +2.41(+0.87%) |