Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 249.47 | 249.47 | 245.40 | 245.45 | 781,577 | -2.81(-1.13%) |
Jul 18, 2024 | 247.17 | 251.99 | 246.63 | 248.26 | 882,590 | +0.03(+0.01%) |
Jul 17, 2024 | 248.01 | 251.19 | 246.10 | 248.23 | 1,424,922 | +0.14(+0.06%) |
Jul 16, 2024 | 250.00 | 253.00 | 247.10 | 248.09 | 1,551,809 | -1.44(-0.58%) |
Jul 15, 2024 | 258.83 | 260.61 | 249.42 | 249.53 | 2,109,711 | -10.29(-3.96%) |
Jul 12, 2024 | 260.00 | 264.45 | 259.87 | 259.82 | 1,032,898 | +0.45(+0.17%) |
Jul 11, 2024 | 253.32 | 259.68 | 252.88 | 259.37 | 926,845 | +6.29(+2.49%) |
Jul 10, 2024 | 252.25 | 254.84 | 251.95 | 253.08 | 1,294,261 | +0.99(+0.39%) |
Jul 09, 2024 | 254.17 | 256.69 | 251.92 | 252.09 | 1,259,620 | -1.75(-0.69%) |
Jul 08, 2024 | 259.32 | 259.70 | 253.00 | 253.84 | 1,268,757 | -5.30(-2.05%) |
Jul 05, 2024 | 250.37 | 259.16 | 250.00 | 259.14 | 1,943,356 | +8.77(+3.50%) |
Jul 03, 2024 | 263.81 | 264.24 | 248.00 | 250.37 | 2,670,324 | -8.57(-3.31%) |
Jul 02, 2024 | 256.22 | 259.30 | 254.36 | 258.94 | 1,868,083 | +2.65(+1.03%) |
Jul 01, 2024 | 258.54 | 259.85 | 255.56 | 256.29 | 980,990 | -0.99(-0.38%) |
Jun 28, 2024 | 256.18 | 257.57 | 254.68 | 257.28 | 1,518,776 | +1.37(+0.54%) |
Jun 27, 2024 | 261.19 | 261.41 | 254.71 | 255.91 | 1,136,486 | -5.16(-1.98%) |
Jun 26, 2024 | 260.28 | 262.95 | 259.74 | 261.07 | 790,871 | -0.61(-0.23%) |
Jun 25, 2024 | 263.72 | 265.69 | 260.49 | 261.68 | 966,418 | -3.45(-1.30%) |
Jun 24, 2024 | 263.16 | 265.70 | 262.08 | 265.13 | 1,087,874 | +1.63(+0.62%) |
Jun 21, 2024 | 263.45 | 263.59 | 260.93 | 263.50 | 1,390,962 | +0.67(+0.25%) |
Jun 20, 2024 | 261.80 | 264.52 | 260.25 | 262.83 | 1,021,027 | -0.82(-0.31%) |
Jun 18, 2024 | 263.00 | 264.39 | 260.83 | 263.65 | 950,322 | +1.31(+0.50%) |
Jun 17, 2024 | 252.91 | 264.07 | 252.91 | 262.34 | 1,574,879 | +8.84(+3.49%) |
Jun 14, 2024 | 253.87 | 254.44 | 251.54 | 253.50 | 714,169 | -1.12(-0.44%) |
Jun 13, 2024 | 252.02 | 254.78 | 251.11 | 254.62 | 1,324,688 | +2.11(+0.84%) |
Jun 12, 2024 | 253.26 | 253.90 | 248.32 | 252.51 | 1,453,720 | +1.48(+0.59%) |
Jun 11, 2024 | 250.58 | 251.05 | 247.26 | 251.03 | 1,111,189 | -0.65(-0.26%) |
Jun 10, 2024 | 250.09 | 253.27 | 249.79 | 251.68 | 1,211,294 | +0.75(+0.30%) |
Jun 07, 2024 | 249.00 | 252.58 | 248.82 | 250.93 | 1,230,913 | +0.82(+0.33%) |
Jun 06, 2024 | 249.99 | 251.46 | 249.18 | 250.11 | 761,043 | +0.08(+0.03%) |
Jun 05, 2024 | 250.54 | 251.57 | 247.56 | 250.03 | 914,592 | -0.31(-0.12%) |
Jun 04, 2024 | 249.90 | 251.37 | 248.69 | 250.34 | 1,387,760 | +0.02(+0.01%) |
Jun 03, 2024 | 248.03 | 251.80 | 246.71 | 250.32 | 1,126,062 | +0.09(+0.04%) |
May 31, 2024 | 247.09 | 250.55 | 244.19 | 250.23 | 1,901,481 | +3.64(+1.48%) |
May 30, 2024 | 243.97 | 248.48 | 243.25 | 246.59 | 1,433,343 | +2.62(+1.07%) |
May 29, 2024 | 243.55 | 246.58 | 243.04 | 243.97 | 1,065,582 | -1.52(-0.62%) |
May 28, 2024 | 247.72 | 248.49 | 244.69 | 245.49 | 1,132,018 | -3.02(-1.22%) |
May 24, 2024 | 246.73 | 250.53 | 245.19 | 248.51 | 1,503,980 | +3.39(+1.38%) |
May 23, 2024 | 247.72 | 248.80 | 244.15 | 245.12 | 1,282,126 | -3.82(-1.53%) |
May 22, 2024 | 250.32 | 250.77 | 248.40 | 248.94 | 799,418 | -2.04(-0.81%) |
May 21, 2024 | 250.85 | 251.47 | 248.96 | 250.98 | 837,398 | +0.42(+0.17%) |
May 20, 2024 | 255.52 | 255.52 | 249.26 | 250.56 | 850,870 | -4.87(-1.91%) |
May 17, 2024 | 255.54 | 256.76 | 252.85 | 255.43 | 1,421,996 | +0.04(+0.02%) |
May 16, 2024 | 252.86 | 257.09 | 252.38 | 255.39 | 1,326,198 | +3.10(+1.23%) |
May 15, 2024 | 253.99 | 255.09 | 251.88 | 252.29 | 1,069,923 | -1.70(-0.67%) |
May 14, 2024 | 259.23 | 259.65 | 251.59 | 253.99 | 1,168,842 | -4.78(-1.85%) |
May 13, 2024 | 262.61 | 263.33 | 258.50 | 258.77 | 883,633 | -3.18(-1.21%) |
May 10, 2024 | 260.89 | 263.00 | 260.21 | 261.95 | 503,179 | +1.25(+0.48%) |
May 09, 2024 | 258.60 | 261.21 | 258.56 | 260.70 | 443,756 | +2.34(+0.91%) |
May 08, 2024 | 258.87 | 259.80 | 257.74 | 258.36 | 407,779 | -0.13(-0.05%) |
May 07, 2024 | 259.65 | 260.62 | 256.52 | 258.49 | 642,437 | +1.18(+0.46%) |
May 06, 2024 | 257.54 | 258.38 | 255.48 | 257.31 | 776,102 | +1.23(+0.48%) |
May 03, 2024 | 255.00 | 256.62 | 253.51 | 256.08 | 735,857 | +2.00(+0.79%) |
May 02, 2024 | 254.36 | 255.70 | 253.39 | 254.08 | 694,233 | +1.14(+0.45%) |