Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 265.67 | 269.24 | 265.25 | 268.45 | 6,844,622 | +2.71(+1.02%) |
Jul 12, 2024 | 264.34 | 267.39 | 263.66 | 265.74 | 6,627,789 | +3.19(+1.22%) |
Jul 11, 2024 | 262.13 | 263.63 | 260.76 | 262.55 | 8,804,547 | -0.45(-0.17%) |
Jul 10, 2024 | 259.12 | 263.48 | 258.51 | 263.00 | 9,659,269 | -2.44(-0.92%) |
Jul 09, 2024 | 267.00 | 267.55 | 263.92 | 265.44 | 6,432,456 | -0.96(-0.36%) |
Jul 08, 2024 | 270.25 | 271.44 | 265.97 | 266.40 | 8,559,062 | -3.96(-1.46%) |
Jul 05, 2024 | 269.00 | 270.55 | 268.24 | 270.36 | 7,986,532 | +1.37(+0.51%) |
Jul 03, 2024 | 269.07 | 269.75 | 268.15 | 268.99 | 5,082,638 | +0.76(+0.28%) |
Jul 02, 2024 | 263.24 | 268.23 | 262.40 | 268.23 | 8,697,237 | +4.99(+1.90%) |
Jul 01, 2024 | 263.79 | 265.77 | 261.30 | 263.24 | 7,955,679 | +0.77(+0.29%) |
Jun 28, 2024 | 267.20 | 268.60 | 261.25 | 262.47 | 13,957,396 | -4.12(-1.55%) |
Jun 27, 2024 | 268.51 | 270.59 | 266.50 | 266.59 | 10,528,930 | -7.01(-2.56%) |
Jun 26, 2024 | 272.91 | 274.46 | 271.75 | 273.60 | 12,162,542 | +0.07(+0.03%) |
Jun 25, 2024 | 276.85 | 277.93 | 273.53 | 273.53 | 19,912,546 | -2.77(-1.00%) |
Jun 24, 2024 | 275.32 | 280.39 | 275.27 | 276.30 | 24,149,412 | +1.08(+0.39%) |
Jun 21, 2024 | 277.17 | 277.54 | 274.58 | 275.22 | 14,827,711 | -1.60(-0.58%) |
Jun 20, 2024 | 273.19 | 278.04 | 273.10 | 276.82 | 10,191,826 | +3.20(+1.17%) |
Jun 18, 2024 | 271.30 | 273.90 | 271.30 | 273.62 | 6,710,962 | +2.45(+0.90%) |
Jun 17, 2024 | 269.00 | 271.83 | 269.00 | 271.17 | 9,255,628 | +0.51(+0.19%) |
Jun 14, 2024 | 270.10 | 271.55 | 269.27 | 270.66 | 8,540,334 | -0.53(-0.20%) |
Jun 13, 2024 | 270.32 | 271.86 | 269.32 | 271.19 | 7,368,899 | +0.87(+0.32%) |
Jun 12, 2024 | 276.77 | 277.60 | 269.90 | 270.32 | 7,536,395 | -4.35(-1.58%) |
Jun 11, 2024 | 274.54 | 274.86 | 272.22 | 274.67 | 6,244,332 | -0.37(-0.13%) |
Jun 10, 2024 | 278.14 | 278.56 | 273.38 | 275.04 | 5,221,654 | -3.63(-1.30%) |
Jun 07, 2024 | 277.71 | 280.33 | 276.86 | 278.67 | 4,515,800 | +1.63(+0.59%) |
Jun 06, 2024 | 274.80 | 277.15 | 274.08 | 277.04 | 4,862,274 | +2.54(+0.93%) |
Jun 05, 2024 | 273.53 | 274.93 | 272.02 | 274.50 | 5,368,706 | +2.08(+0.76%) |
Jun 04, 2024 | 269.63 | 272.99 | 269.31 | 272.42 | 4,187,936 | +2.04(+0.75%) |
Jun 03, 2024 | 273.09 | 273.13 | 268.06 | 270.38 | 4,838,505 | -2.08(-0.76%) |
May 31, 2024 | 271.44 | 272.76 | 269.01 | 272.46 | 8,915,827 | +1.16(+0.43%) |
May 30, 2024 | 268.70 | 271.64 | 268.31 | 271.30 | 4,903,020 | +2.44(+0.91%) |
May 29, 2024 | 269.00 | 271.14 | 268.26 | 268.86 | 5,469,220 | -2.12(-0.78%) |
May 28, 2024 | 274.23 | 274.46 | 270.23 | 270.98 | 6,212,176 | -3.51(-1.28%) |
May 24, 2024 | 275.01 | 275.24 | 273.35 | 274.49 | 4,339,969 | +0.26(+0.09%) |
May 23, 2024 | 275.24 | 277.44 | 273.03 | 274.23 | 6,115,833 | -1.35(-0.49%) |
May 22, 2024 | 275.53 | 278.08 | 275.12 | 275.58 | 4,201,698 | -0.37(-0.13%) |
May 21, 2024 | 278.00 | 278.43 | 274.88 | 275.95 | 6,578,045 | -2.59(-0.93%) |
May 20, 2024 | 279.22 | 280.27 | 278.18 | 278.54 | 5,461,081 | -1.56(-0.56%) |
May 17, 2024 | 280.05 | 280.91 | 278.10 | 280.10 | 6,186,503 | +0.26(+0.09%) |
May 16, 2024 | 281.74 | 282.38 | 279.26 | 279.84 | 10,352,980 | -1.14(-0.41%) |
May 15, 2024 | 276.64 | 281.21 | 276.56 | 280.98 | 21,327,338 | +3.75(+1.35%) |
May 14, 2024 | 278.92 | 279.47 | 273.76 | 277.23 | 18,560,170 | -1.65(-0.59%) |
May 13, 2024 | 280.94 | 281.63 | 278.58 | 278.87 | 10,547,676 | -1.35(-0.48%) |
May 10, 2024 | 279.03 | 280.51 | 278.72 | 280.22 | 9,003,214 | +2.20(+0.79%) |
May 09, 2024 | 276.29 | 278.27 | 275.88 | 278.02 | 8,964,912 | +1.35(+0.49%) |
May 08, 2024 | 277.29 | 278.03 | 274.41 | 276.68 | 9,046,248 | +0.73(+0.26%) |
May 07, 2024 | 273.21 | 277.37 | 272.33 | 275.95 | 6,488,171 | +3.78(+1.39%) |
May 06, 2024 | 269.15 | 272.28 | 269.07 | 272.17 | 3,965,843 | +4.17(+1.56%) |
May 03, 2024 | 268.50 | 268.95 | 266.01 | 267.99 | 3,875,554 | +0.88(+0.33%) |
May 02, 2024 | 268.85 | 268.97 | 266.16 | 267.12 | 5,076,198 | +0.29(+0.11%) |