Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 275.76 | 284.01 | 275.64 | 283.40 | 145,556 | +8.17(+2.97%) |
Jul 15, 2024 | 276.50 | 279.27 | 274.96 | 275.23 | 91,748 | -1.34(-0.48%) |
Jul 12, 2024 | 273.07 | 276.94 | 272.83 | 276.57 | 112,028 | +6.11(+2.26%) |
Jul 11, 2024 | 268.21 | 271.74 | 266.31 | 270.46 | 112,999 | +6.67(+2.53%) |
Jul 10, 2024 | 261.39 | 264.85 | 260.67 | 263.79 | 78,616 | +3.57(+1.37%) |
Jul 09, 2024 | 264.90 | 265.19 | 260.20 | 260.22 | 93,031 | -7.10(-2.66%) |
Jul 08, 2024 | 266.77 | 268.01 | 263.80 | 267.32 | 138,376 | +2.71(+1.02%) |
Jul 05, 2024 | 264.99 | 265.96 | 261.67 | 264.61 | 214,438 | -0.96(-0.36%) |
Jul 03, 2024 | 268.03 | 269.87 | 265.29 | 265.57 | 78,416 | -2.80(-1.04%) |
Jul 02, 2024 | 267.75 | 270.43 | 267.75 | 268.37 | 150,163 | +0.33(+0.12%) |
Jul 01, 2024 | 274.45 | 275.00 | 266.82 | 268.04 | 198,764 | -6.41(-2.34%) |
Jun 28, 2024 | 275.02 | 278.53 | 271.50 | 274.45 | 323,659 | +0.55(+0.20%) |
Jun 27, 2024 | 272.29 | 274.61 | 270.20 | 273.90 | 115,066 | +2.38(+0.88%) |
Jun 26, 2024 | 271.18 | 273.11 | 269.52 | 271.51 | 226,774 | -0.64(-0.23%) |
Jun 25, 2024 | 271.23 | 275.28 | 269.02 | 272.15 | 282,942 | -0.13(-0.05%) |
Jun 24, 2024 | 275.48 | 276.40 | 272.08 | 272.28 | 201,191 | -0.99(-0.36%) |
Jun 21, 2024 | 270.52 | 273.76 | 269.67 | 273.27 | 473,881 | +2.85(+1.06%) |
Jun 20, 2024 | 275.15 | 276.14 | 270.00 | 270.42 | 257,046 | -5.44(-1.97%) |
Jun 18, 2024 | 271.40 | 276.08 | 270.81 | 275.86 | 176,385 | +4.45(+1.64%) |
Jun 17, 2024 | 269.63 | 273.11 | 269.35 | 271.40 | 308,991 | -0.50(-0.18%) |
Jun 14, 2024 | 269.00 | 272.49 | 268.82 | 271.90 | 242,206 | -0.46(-0.17%) |
Jun 13, 2024 | 269.68 | 273.71 | 267.64 | 272.36 | 255,420 | +3.13(+1.16%) |
Jun 12, 2024 | 264.86 | 272.92 | 264.86 | 269.23 | 272,341 | +7.72(+2.95%) |
Jun 11, 2024 | 262.43 | 262.43 | 257.49 | 261.51 | 269,101 | -2.72(-1.03%) |
Jun 10, 2024 | 252.77 | 266.13 | 252.77 | 264.23 | 459,676 | +8.59(+3.36%) |
Jun 07, 2024 | 252.11 | 255.95 | 251.45 | 255.64 | 158,521 | +2.52(+1.00%) |
Jun 06, 2024 | 249.74 | 253.35 | 249.49 | 253.12 | 194,567 | +3.37(+1.35%) |
Jun 05, 2024 | 247.46 | 250.43 | 244.29 | 249.74 | 107,838 | +3.58(+1.46%) |
Jun 04, 2024 | 247.95 | 249.94 | 244.85 | 246.16 | 110,120 | -2.99(-1.20%) |
Jun 03, 2024 | 252.63 | 252.63 | 244.85 | 249.15 | 104,310 | -1.70(-0.68%) |
May 31, 2024 | 252.31 | 253.95 | 249.75 | 250.85 | 126,103 | -0.55(-0.22%) |
May 30, 2024 | 249.69 | 251.40 | 248.96 | 251.40 | 89,053 | +2.62(+1.05%) |
May 29, 2024 | 247.55 | 250.43 | 244.75 | 248.78 | 130,604 | -2.09(-0.83%) |
May 28, 2024 | 252.52 | 253.16 | 249.71 | 250.86 | 102,753 | -1.38(-0.55%) |
May 24, 2024 | 254.68 | 254.68 | 251.13 | 252.24 | 100,094 | -1.02(-0.40%) |
May 23, 2024 | 257.70 | 257.70 | 252.54 | 253.25 | 140,288 | -5.12(-1.98%) |
May 22, 2024 | 255.72 | 258.45 | 255.48 | 258.37 | 195,596 | +1.99(+0.77%) |
May 21, 2024 | 256.96 | 257.94 | 256.21 | 256.39 | 132,795 | -2.28(-0.88%) |
May 20, 2024 | 257.12 | 258.92 | 254.81 | 258.66 | 102,500 | +1.35(+0.52%) |
May 17, 2024 | 259.08 | 259.08 | 254.91 | 257.32 | 142,121 | -1.89(-0.73%) |
May 16, 2024 | 258.83 | 260.33 | 256.98 | 259.20 | 137,588 | -0.23(-0.09%) |
May 15, 2024 | 260.75 | 261.43 | 257.24 | 259.43 | 260,419 | +0.28(+0.11%) |
May 14, 2024 | 262.58 | 262.58 | 258.00 | 259.15 | 261,471 | -0.16(-0.06%) |
May 13, 2024 | 261.04 | 262.33 | 258.42 | 259.31 | 192,044 | -0.37(-0.14%) |
May 10, 2024 | 256.45 | 259.77 | 254.80 | 259.68 | 207,529 | +4.74(+1.86%) |
May 09, 2024 | 252.88 | 255.13 | 251.27 | 254.94 | 215,246 | +2.22(+0.88%) |
May 08, 2024 | 244.97 | 253.02 | 244.46 | 252.73 | 215,380 | +6.76(+2.75%) |
May 07, 2024 | 247.97 | 252.45 | 245.98 | 245.96 | 242,781 | -1.22(-0.49%) |
May 06, 2024 | 248.87 | 250.17 | 246.79 | 247.18 | 190,760 | +1.51(+0.61%) |
May 03, 2024 | 247.41 | 248.51 | 241.82 | 245.67 | 245,497 | +1.64(+0.67%) |
May 02, 2024 | 224.92 | 246.15 | 224.51 | 244.03 | 592,661 | +36.79(+17.75%) |