Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 298.72 | 302.83 | 297.87 | 299.68 | 756,392 | -0.77(-0.26%) |
Jul 17, 2024 | 298.25 | 302.00 | 298.04 | 300.45 | 1,199,085 | +2.70(+0.91%) |
Jul 16, 2024 | 297.92 | 299.19 | 296.91 | 297.75 | 1,093,078 | +0.44(+0.15%) |
Jul 15, 2024 | 298.78 | 299.81 | 296.86 | 297.31 | 958,145 | -0.82(-0.28%) |
Jul 12, 2024 | 297.91 | 300.10 | 297.15 | 298.13 | 1,677,364 | +1.33(+0.45%) |
Jul 11, 2024 | 294.79 | 299.36 | 294.01 | 296.80 | 1,031,241 | +1.39(+0.47%) |
Jul 10, 2024 | 294.12 | 295.44 | 292.45 | 295.41 | 921,639 | +2.25(+0.77%) |
Jul 09, 2024 | 298.11 | 298.11 | 292.54 | 293.16 | 1,170,826 | -4.95(-1.66%) |
Jul 08, 2024 | 296.85 | 300.08 | 296.17 | 298.11 | 1,199,772 | +2.25(+0.76%) |
Jul 05, 2024 | 295.22 | 295.88 | 292.37 | 295.86 | 535,460 | +1.09(+0.37%) |
Jul 03, 2024 | 295.23 | 296.00 | 293.82 | 294.77 | 840,949 | -0.80(-0.27%) |
Jul 02, 2024 | 291.72 | 295.87 | 291.72 | 295.57 | 989,454 | +2.08(+0.71%) |
Jul 01, 2024 | 294.40 | 295.48 | 293.10 | 293.49 | 1,020,327 | -0.09(-0.03%) |
Jun 28, 2024 | 292.80 | 294.75 | 291.64 | 293.58 | 1,340,385 | +0.78(+0.27%) |
Jun 27, 2024 | 289.90 | 293.60 | 288.50 | 292.80 | 1,001,284 | +4.03(+1.40%) |
Jun 26, 2024 | 291.13 | 293.61 | 285.35 | 288.77 | 1,534,275 | -4.05(-1.38%) |
Jun 25, 2024 | 297.21 | 298.41 | 292.12 | 292.82 | 3,149,418 | -5.64(-1.89%) |
Jun 24, 2024 | 297.29 | 299.17 | 295.52 | 298.46 | 1,777,738 | +1.00(+0.34%) |
Jun 21, 2024 | 296.82 | 299.04 | 294.76 | 297.46 | 5,515,887 | +0.87(+0.29%) |
Jun 20, 2024 | 297.00 | 297.73 | 294.39 | 296.59 | 1,612,978 | -1.16(-0.39%) |
Jun 18, 2024 | 300.07 | 301.88 | 296.72 | 297.75 | 1,633,602 | -2.26(-0.75%) |
Jun 17, 2024 | 295.00 | 300.10 | 294.64 | 300.01 | 1,971,498 | +4.62(+1.56%) |
Jun 14, 2024 | 295.42 | 295.95 | 294.66 | 295.39 | 860,489 | -0.03(-0.01%) |
Jun 13, 2024 | 295.51 | 296.48 | 294.22 | 295.42 | 1,352,509 | +0.44(+0.15%) |
Jun 12, 2024 | 293.92 | 296.05 | 291.32 | 294.98 | 1,899,768 | +1.28(+0.44%) |
Jun 11, 2024 | 287.11 | 294.41 | 286.70 | 293.70 | 3,730,572 | +6.84(+2.38%) |
Jun 10, 2024 | 283.56 | 289.79 | 283.27 | 286.86 | 2,081,333 | +3.74(+1.32%) |
Jun 07, 2024 | 286.36 | 286.89 | 282.98 | 283.12 | 889,313 | -2.59(-0.91%) |
Jun 06, 2024 | 286.18 | 286.81 | 283.17 | 285.71 | 1,702,630 | +0.13(+0.05%) |
Jun 05, 2024 | 284.88 | 285.97 | 283.01 | 285.58 | 1,207,413 | +1.08(+0.38%) |
Jun 04, 2024 | 281.70 | 286.17 | 280.54 | 284.50 | 1,044,685 | +3.24(+1.15%) |
Jun 03, 2024 | 280.77 | 283.80 | 278.60 | 281.26 | 1,482,895 | -0.38(-0.13%) |
May 31, 2024 | 277.88 | 281.64 | 276.76 | 281.64 | 1,823,236 | +4.73(+1.71%) |
May 30, 2024 | 275.56 | 278.49 | 275.07 | 276.91 | 955,530 | +1.09(+0.40%) |
May 29, 2024 | 278.24 | 279.50 | 275.74 | 275.82 | 1,128,630 | -3.44(-1.23%) |
May 28, 2024 | 278.71 | 281.26 | 277.75 | 279.26 | 1,729,692 | -1.49(-0.53%) |
May 24, 2024 | 279.40 | 281.65 | 277.64 | 280.75 | 1,721,821 | +1.45(+0.52%) |
May 23, 2024 | 283.71 | 283.93 | 278.79 | 279.30 | 1,548,668 | -5.35(-1.88%) |
May 22, 2024 | 285.70 | 288.76 | 284.43 | 284.65 | 1,579,469 | -5.33(-1.84%) |
May 21, 2024 | 293.50 | 293.63 | 289.82 | 289.98 | 956,658 | -2.98(-1.02%) |
May 20, 2024 | 292.62 | 294.05 | 291.51 | 292.96 | 1,145,729 | +0.51(+0.17%) |
May 17, 2024 | 293.18 | 293.18 | 290.02 | 292.45 | 1,498,213 | +0.43(+0.15%) |
May 16, 2024 | 288.50 | 293.31 | 287.42 | 292.02 | 2,444,490 | +4.23(+1.47%) |
May 15, 2024 | 287.00 | 288.96 | 286.02 | 287.79 | 1,259,686 | -0.13(-0.05%) |
May 14, 2024 | 288.11 | 288.63 | 286.13 | 287.92 | 890,340 | -0.66(-0.23%) |
May 13, 2024 | 290.94 | 293.10 | 287.53 | 288.58 | 1,829,682 | -4.52(-1.54%) |
May 10, 2024 | 288.72 | 294.31 | 287.69 | 293.10 | 2,288,991 | +5.52(+1.92%) |
May 09, 2024 | 283.89 | 288.07 | 283.58 | 287.58 | 2,554,930 | +3.77(+1.33%) |
May 08, 2024 | 289.72 | 289.81 | 283.17 | 283.81 | 1,980,563 | -4.54(-1.57%) |
May 07, 2024 | 287.47 | 288.43 | 285.85 | 288.35 | 1,541,408 | +2.88(+1.01%) |
May 06, 2024 | 281.49 | 285.70 | 279.56 | 285.47 | 1,783,247 | +5.50(+1.96%) |
May 03, 2024 | 277.92 | 280.90 | 275.29 | 279.97 | 1,750,918 | -0.12(-0.04%) |
May 02, 2024 | 283.98 | 284.46 | 279.32 | 280.09 | 1,300,620 | -3.72(-1.31%) |