Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 259.46 | 266.82 | 259.42 | 262.52 | 971,421 | +5.08(+1.97%) |
Jul 25, 2024 | 256.50 | 267.68 | 252.67 | 257.44 | 2,336,199 | -5.08(-1.94%) |
Jul 24, 2024 | 269.44 | 270.13 | 262.49 | 262.52 | 1,311,114 | -7.84(-2.90%) |
Jul 23, 2024 | 271.81 | 272.15 | 268.50 | 270.36 | 801,616 | -0.72(-0.27%) |
Jul 22, 2024 | 268.85 | 271.55 | 263.00 | 271.08 | 1,105,649 | +2.63(+0.98%) |
Jul 19, 2024 | 269.76 | 271.59 | 266.71 | 268.45 | 793,749 | -1.48(-0.55%) |
Jul 18, 2024 | 278.50 | 278.50 | 269.02 | 269.93 | 1,329,181 | -8.89(-3.19%) |
Jul 17, 2024 | 280.58 | 283.21 | 278.57 | 278.82 | 966,222 | -4.35(-1.54%) |
Jul 16, 2024 | 271.32 | 283.23 | 270.84 | 283.17 | 1,195,959 | +12.33(+4.55%) |
Jul 15, 2024 | 271.15 | 274.98 | 267.29 | 270.84 | 1,218,966 | -0.23(-0.08%) |
Jul 12, 2024 | 264.20 | 272.24 | 264.09 | 271.07 | 948,644 | +8.25(+3.14%) |
Jul 11, 2024 | 259.88 | 264.19 | 259.25 | 262.82 | 1,146,431 | +3.57(+1.38%) |
Jul 10, 2024 | 257.94 | 259.38 | 256.21 | 259.25 | 933,825 | +1.99(+0.77%) |
Jul 09, 2024 | 260.16 | 260.63 | 256.19 | 257.26 | 867,895 | -3.66(-1.40%) |
Jul 08, 2024 | 263.51 | 264.41 | 256.90 | 260.92 | 1,252,627 | -1.61(-0.61%) |
Jul 05, 2024 | 261.85 | 263.25 | 260.31 | 262.53 | 1,081,765 | +0.88(+0.34%) |
Jul 03, 2024 | 264.54 | 264.82 | 258.69 | 261.65 | 766,489 | -4.38(-1.65%) |
Jul 02, 2024 | 267.49 | 268.15 | 265.36 | 266.03 | 743,788 | -1.71(-0.64%) |
Jul 01, 2024 | 271.05 | 273.65 | 266.68 | 267.74 | 1,014,057 | -2.26(-0.84%) |
Jun 28, 2024 | 272.19 | 276.57 | 268.50 | 270.00 | 1,701,060 | +2.45(+0.92%) |
Jun 27, 2024 | 266.18 | 268.94 | 265.00 | 267.55 | 2,119,893 | +0.55(+0.21%) |
Jun 26, 2024 | 264.55 | 269.85 | 262.28 | 267.00 | 1,454,950 | +2.44(+0.92%) |
Jun 25, 2024 | 275.70 | 275.70 | 262.41 | 264.56 | 2,780,480 | -12.81(-4.62%) |
Jun 24, 2024 | 280.76 | 285.41 | 275.36 | 277.37 | 1,241,668 | -4.19(-1.49%) |
Jun 21, 2024 | 278.89 | 284.64 | 278.89 | 281.56 | 1,758,057 | +1.33(+0.47%) |
Jun 20, 2024 | 289.94 | 289.96 | 279.94 | 280.23 | 1,758,901 | -9.75(-3.36%) |
Jun 18, 2024 | 289.49 | 290.38 | 286.62 | 289.98 | 1,020,548 | +0.43(+0.15%) |
Jun 17, 2024 | 279.03 | 290.07 | 278.79 | 289.55 | 899,726 | +9.30(+3.32%) |
Jun 14, 2024 | 280.71 | 282.25 | 277.77 | 280.25 | 931,654 | -1.23(-0.44%) |
Jun 13, 2024 | 280.89 | 282.30 | 277.50 | 281.48 | 1,084,068 | +1.57(+0.56%) |
Jun 12, 2024 | 280.00 | 280.85 | 276.37 | 279.91 | 859,030 | +1.61(+0.58%) |
Jun 11, 2024 | 273.00 | 279.05 | 271.40 | 278.30 | 1,116,229 | +4.68(+1.71%) |
Jun 10, 2024 | 270.89 | 273.90 | 269.35 | 273.62 | 632,832 | +2.69(+0.99%) |
Jun 07, 2024 | 269.35 | 272.82 | 268.55 | 270.93 | 954,618 | +1.17(+0.43%) |
Jun 06, 2024 | 269.31 | 270.67 | 268.18 | 269.76 | 683,458 | -0.61(-0.23%) |
Jun 05, 2024 | 269.95 | 270.56 | 267.60 | 270.37 | 1,102,625 | +0.66(+0.24%) |
Jun 04, 2024 | 265.43 | 273.48 | 265.37 | 269.71 | 1,179,034 | +2.15(+0.80%) |
Jun 03, 2024 | 280.42 | 281.32 | 262.67 | 267.56 | 1,980,277 | -17.73(-6.21%) |
May 31, 2024 | 281.62 | 285.52 | 278.83 | 285.29 | 1,321,215 | +4.49(+1.60%) |
May 30, 2024 | 282.50 | 284.00 | 280.52 | 280.80 | 730,160 | -0.22(-0.08%) |
May 29, 2024 | 280.30 | 281.36 | 278.07 | 281.02 | 751,746 | -0.84(-0.30%) |
May 28, 2024 | 281.43 | 282.25 | 279.63 | 281.86 | 1,078,635 | -0.14(-0.05%) |
May 24, 2024 | 282.94 | 283.06 | 280.19 | 282.00 | 790,019 | -0.16(-0.06%) |
May 23, 2024 | 282.30 | 284.52 | 279.21 | 282.16 | 914,490 | +0.50(+0.18%) |
May 22, 2024 | 283.80 | 285.70 | 280.30 | 281.66 | 728,432 | -2.91(-1.02%) |
May 21, 2024 | 284.35 | 286.66 | 281.49 | 284.57 | 1,864,001 | +1.63(+0.58%) |
May 20, 2024 | 285.25 | 286.77 | 280.29 | 282.94 | 1,064,116 | -1.62(-0.57%) |
May 17, 2024 | 275.85 | 285.04 | 272.94 | 284.56 | 2,189,890 | +9.42(+3.43%) |
May 16, 2024 | 273.34 | 277.48 | 273.34 | 275.14 | 796,250 | +0.25(+0.09%) |
May 15, 2024 | 272.61 | 275.31 | 272.35 | 274.89 | 606,068 | +1.45(+0.53%) |
May 14, 2024 | 271.55 | 275.00 | 270.21 | 273.43 | 950,611 | +2.82(+1.04%) |
May 13, 2024 | 271.54 | 272.74 | 268.96 | 270.62 | 796,638 | +0.24(+0.09%) |
May 10, 2024 | 268.73 | 271.14 | 267.34 | 270.38 | 935,113 | +1.72(+0.64%) |
May 09, 2024 | 265.65 | 269.40 | 264.97 | 268.65 | 612,651 | +3.04(+1.14%) |
May 08, 2024 | 266.96 | 268.00 | 265.08 | 265.62 | 836,772 | -3.47(-1.29%) |
May 07, 2024 | 269.02 | 271.85 | 267.29 | 269.08 | 643,402 | +0.59(+0.22%) |
May 06, 2024 | 269.39 | 270.10 | 266.66 | 268.49 | 684,327 | -0.67(-0.25%) |
May 03, 2024 | 266.90 | 270.79 | 265.44 | 269.16 | 1,139,571 | +3.50(+1.32%) |
May 02, 2024 | 270.36 | 270.36 | 265.14 | 265.66 | 1,274,344 | -4.45(-1.65%) |