Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 259.61 | 264.00 | 257.08 | 257.32 | 297,694 | -1.67(-0.64%) |
Jul 17, 2024 | 265.99 | 266.11 | 258.86 | 258.99 | 319,120 | -11.35(-4.20%) |
Jul 16, 2024 | 251.59 | 271.52 | 251.59 | 270.34 | 538,955 | +20.38(+8.15%) |
Jul 15, 2024 | 245.68 | 252.66 | 243.39 | 249.96 | 248,655 | +5.42(+2.22%) |
Jul 12, 2024 | 245.47 | 249.00 | 244.37 | 244.54 | 212,676 | +1.13(+0.46%) |
Jul 11, 2024 | 241.36 | 246.94 | 241.36 | 243.41 | 217,970 | +4.61(+1.93%) |
Jul 10, 2024 | 237.09 | 239.62 | 235.00 | 238.80 | 180,825 | +2.46(+1.04%) |
Jul 09, 2024 | 238.46 | 239.21 | 236.15 | 236.34 | 174,263 | -2.23(-0.93%) |
Jul 08, 2024 | 241.02 | 242.62 | 236.86 | 238.57 | 224,011 | -0.57(-0.24%) |
Jul 05, 2024 | 242.47 | 242.52 | 236.98 | 239.14 | 224,975 | -4.17(-1.71%) |
Jul 03, 2024 | 243.61 | 246.41 | 243.20 | 243.31 | 116,422 | -0.43(-0.18%) |
Jul 02, 2024 | 242.03 | 245.00 | 241.07 | 243.74 | 277,835 | +2.34(+0.97%) |
Jul 01, 2024 | 242.95 | 244.57 | 239.74 | 241.40 | 349,966 | -0.04(-0.02%) |
Jun 28, 2024 | 242.35 | 245.78 | 239.05 | 241.44 | 480,222 | -1.07(-0.44%) |
Jun 27, 2024 | 242.00 | 252.74 | 238.40 | 242.51 | 731,672 | +2.74(+1.14%) |
Jun 26, 2024 | 231.54 | 240.31 | 227.62 | 239.77 | 528,080 | +2.24(+0.94%) |
Jun 25, 2024 | 241.01 | 241.01 | 235.00 | 237.53 | 365,072 | -4.04(-1.67%) |
Jun 24, 2024 | 239.16 | 243.44 | 238.73 | 241.57 | 278,828 | +2.85(+1.19%) |
Jun 21, 2024 | 244.82 | 245.57 | 235.09 | 238.72 | 946,963 | -6.62(-2.70%) |
Jun 20, 2024 | 249.28 | 251.68 | 244.29 | 245.34 | 300,444 | -4.64(-1.86%) |
Jun 18, 2024 | 255.50 | 256.65 | 248.99 | 249.98 | 455,097 | -9.25(-3.57%) |
Jun 17, 2024 | 251.82 | 260.44 | 250.54 | 259.23 | 300,632 | +6.85(+2.71%) |
Jun 14, 2024 | 256.31 | 256.52 | 249.52 | 252.38 | 171,265 | -6.85(-2.64%) |
Jun 13, 2024 | 255.73 | 259.24 | 252.55 | 259.23 | 159,904 | +2.26(+0.88%) |
Jun 12, 2024 | 254.83 | 259.42 | 252.50 | 256.97 | 163,289 | +6.21(+2.48%) |
Jun 11, 2024 | 252.57 | 252.57 | 248.65 | 250.76 | 243,258 | -3.59(-1.41%) |
Jun 10, 2024 | 249.38 | 254.54 | 248.73 | 254.35 | 221,508 | +3.34(+1.33%) |
Jun 07, 2024 | 249.13 | 252.37 | 248.51 | 251.01 | 180,369 | -0.89(-0.35%) |
Jun 06, 2024 | 256.12 | 256.12 | 249.13 | 251.90 | 178,130 | -3.73(-1.46%) |
Jun 05, 2024 | 249.20 | 255.82 | 248.94 | 255.63 | 248,600 | +8.35(+3.38%) |
Jun 04, 2024 | 251.29 | 252.62 | 245.43 | 247.28 | 261,393 | -5.42(-2.14%) |
Jun 03, 2024 | 261.07 | 261.07 | 245.62 | 252.70 | 258,763 | -6.91(-2.66%) |
May 31, 2024 | 257.17 | 259.83 | 251.82 | 259.61 | 305,692 | +2.62(+1.02%) |
May 30, 2024 | 254.88 | 259.06 | 253.79 | 256.99 | 216,037 | +3.66(+1.44%) |
May 29, 2024 | 251.10 | 254.49 | 249.87 | 253.33 | 286,720 | -0.05(-0.02%) |
May 28, 2024 | 262.97 | 262.97 | 250.72 | 253.38 | 406,466 | -9.50(-3.61%) |
May 24, 2024 | 264.72 | 265.61 | 261.30 | 262.88 | 218,167 | +0.00(+0.00%) |
May 23, 2024 | 265.61 | 266.34 | 261.30 | 262.88 | 222,997 | -0.56(-0.21%) |
May 22, 2024 | 264.01 | 265.46 | 261.14 | 263.44 | 140,556 | -1.54(-0.58%) |
May 21, 2024 | 261.00 | 265.22 | 261.00 | 264.98 | 144,086 | +3.11(+1.19%) |
May 20, 2024 | 260.41 | 264.00 | 258.47 | 261.87 | 171,423 | +2.31(+0.89%) |
May 17, 2024 | 264.30 | 265.53 | 254.93 | 259.56 | 278,145 | -4.28(-1.62%) |
May 16, 2024 | 266.19 | 267.47 | 263.38 | 263.84 | 256,554 | -2.42(-0.91%) |
May 15, 2024 | 265.22 | 267.33 | 254.78 | 266.26 | 247,729 | +3.69(+1.41%) |
May 14, 2024 | 261.00 | 263.44 | 260.79 | 262.57 | 176,509 | +0.81(+0.31%) |
May 13, 2024 | 265.38 | 267.06 | 261.33 | 261.76 | 142,417 | -2.97(-1.12%) |
May 10, 2024 | 267.02 | 267.50 | 263.55 | 264.73 | 124,252 | -1.42(-0.53%) |
May 09, 2024 | 262.17 | 266.23 | 260.02 | 266.15 | 155,133 | +3.88(+1.48%) |
May 08, 2024 | 261.21 | 264.87 | 260.30 | 262.27 | 201,242 | +1.67(+0.64%) |
May 07, 2024 | 259.21 | 262.34 | 259.21 | 260.60 | 280,585 | +1.46(+0.56%) |
May 06, 2024 | 257.23 | 260.90 | 257.23 | 259.14 | 227,194 | +4.73(+1.86%) |
May 03, 2024 | 253.04 | 255.24 | 251.72 | 254.41 | 203,664 | +3.94(+1.57%) |
May 02, 2024 | 249.72 | 251.02 | 244.95 | 250.47 | 211,401 | +4.45(+1.81%) |