Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 313.87 | 315.90 | 311.87 | 315.00 | 1,092 | +3.39(+1.09%) |
Jul 19, 2024 | 314.60 | 315.15 | 311.61 | 311.61 | 5,120 | -2.64(-0.84%) |
Jul 18, 2024 | 312.50 | 314.25 | 311.91 | 314.25 | 528 | +0.34(+0.11%) |
Jul 17, 2024 | 310.06 | 313.91 | 310.05 | 313.91 | 2,554 | +25.13(+8.70%) |
Jul 16, 2024 | 288.70 | 289.35 | 288.01 | 288.79 | 4,075 | +1.59(+0.55%) |
Jul 15, 2024 | 291.86 | 292.00 | 287.20 | 287.20 | 26,646 | +1.65(+0.58%) |
Jul 12, 2024 | 285.16 | 285.55 | 284.00 | 285.55 | 249 | +4.51(+1.60%) |
Jul 11, 2024 | 282.00 | 282.34 | 280.29 | 281.04 | 1,257 | +4.97(+1.80%) |
Jul 10, 2024 | 274.22 | 278.23 | 273.70 | 276.07 | 1,933 | +6.78(+2.52%) |
Jul 09, 2024 | 272.52 | 273.91 | 269.29 | 269.29 | 2,588 | -0.51(-0.19%) |
Jul 08, 2024 | 272.20 | 272.20 | 267.55 | 269.80 | 646 | -0.39(-0.15%) |
Jul 05, 2024 | 272.00 | 272.33 | 269.69 | 270.19 | 196 | -2.14(-0.79%) |
Jul 03, 2024 | 274.31 | 276.32 | 272.33 | 272.33 | 100 | +4.53(+1.69%) |
Jul 02, 2024 | 271.68 | 279.00 | 267.80 | 267.80 | 241 | -8.45(-3.06%) |
Jul 01, 2024 | 272.88 | 277.09 | 266.59 | 276.25 | 822 | -0.88(-0.32%) |
Jun 28, 2024 | 276.81 | 278.25 | 270.26 | 277.13 | 495 | -1.27(-0.46%) |
Jun 27, 2024 | 271.82 | 279.51 | 269.53 | 278.40 | 945 | +7.97(+2.95%) |
Jun 26, 2024 | 274.50 | 279.06 | 270.43 | 270.43 | 3,434 | -9.73(-3.47%) |
Jun 25, 2024 | 273.12 | 284.89 | 273.12 | 280.16 | 3,078 | -4.92(-1.73%) |
Jun 24, 2024 | 282.00 | 285.08 | 280.00 | 285.08 | 1,508 | +1.58(+0.56%) |
Jun 21, 2024 | 282.90 | 283.58 | 278.00 | 283.50 | 1,941 | +4.08(+1.46%) |
Jun 20, 2024 | 283.28 | 283.28 | 269.15 | 279.42 | 2,186 | +9.76(+3.62%) |
Jun 18, 2024 | 280.06 | 281.23 | 266.70 | 269.65 | 12,474 | +2.85(+1.07%) |
Jun 17, 2024 | 274.58 | 279.40 | 266.72 | 266.80 | 6,023 | -3.29(-1.22%) |
Jun 14, 2024 | 277.90 | 278.71 | 270.09 | 270.09 | 700 | -3.92(-1.43%) |
Jun 13, 2024 | 267.07 | 275.25 | 264.63 | 274.01 | 12,612 | +1.53(+0.56%) |
Jun 12, 2024 | 264.78 | 272.48 | 262.00 | 272.48 | 39,836 | +6.17(+2.32%) |
Jun 11, 2024 | 262.93 | 269.00 | 262.93 | 266.31 | 4,180 | -1.29(-0.48%) |
Jun 10, 2024 | 258.54 | 269.62 | 258.54 | 267.60 | 20,858 | +5.59(+2.13%) |
Jun 07, 2024 | 265.22 | 271.06 | 262.01 | 262.01 | 1,746 | -5.77(-2.16%) |
Jun 06, 2024 | 262.34 | 267.78 | 262.34 | 267.78 | 113 | +3.20(+1.21%) |
Jun 05, 2024 | 265.00 | 267.26 | 262.60 | 264.58 | 51,137 | +5.06(+1.95%) |
Jun 04, 2024 | 260.00 | 263.56 | 256.09 | 259.52 | 729 | +2.15(+0.84%) |
Jun 03, 2024 | 256.02 | 260.00 | 250.00 | 257.37 | 757 | +9.00(+3.63%) |
May 31, 2024 | 249.50 | 256.58 | 248.36 | 248.36 | 2,062 | -8.84(-3.44%) |
May 30, 2024 | 247.20 | 257.20 | 247.20 | 257.20 | 322 | +5.28(+2.10%) |
May 29, 2024 | 247.86 | 253.13 | 247.86 | 251.92 | 1,083 | +0.39(+0.16%) |
May 28, 2024 | 250.00 | 253.81 | 248.02 | 251.53 | 16,092 | -2.93(-1.15%) |
May 24, 2024 | 254.32 | 254.46 | 248.34 | 254.46 | 232 | +0.86(+0.34%) |
May 23, 2024 | 255.54 | 255.54 | 250.01 | 253.60 | 2,731 | +2.26(+0.90%) |
May 22, 2024 | 253.59 | 255.19 | 250.00 | 251.34 | 1,058 | -9.29(-3.56%) |
May 21, 2024 | 260.00 | 260.64 | 258.30 | 260.63 | 28,792 | -1.81(-0.69%) |
May 20, 2024 | 269.25 | 270.00 | 260.30 | 262.44 | 567 | +0.95(+0.36%) |
May 17, 2024 | 261.27 | 263.86 | 260.00 | 261.49 | 1,454 | +0.23(+0.09%) |
May 16, 2024 | 256.65 | 261.26 | 256.65 | 261.26 | 25,390 | +13.03(+5.25%) |
May 15, 2024 | 250.94 | 250.94 | 246.70 | 248.24 | 297 | +4.10(+1.68%) |
May 14, 2024 | 245.90 | 247.60 | 243.11 | 244.14 | 767 | +1.56(+0.64%) |
May 13, 2024 | 250.00 | 251.49 | 241.56 | 242.58 | 1,822 | -2.72(-1.11%) |
May 10, 2024 | 244.56 | 250.00 | 244.56 | 245.30 | 2,569 | +1.20(+0.49%) |
May 09, 2024 | 241.64 | 246.56 | 240.00 | 244.10 | 611 | +2.74(+1.13%) |
May 08, 2024 | 240.14 | 244.56 | 240.14 | 241.36 | 11,157 | -2.64(-1.08%) |
May 07, 2024 | 244.82 | 244.92 | 233.50 | 244.00 | 3,007 | +10.73(+4.60%) |
May 06, 2024 | 233.12 | 242.65 | 233.12 | 233.27 | 1,211 | -4.02(-1.70%) |
May 03, 2024 | 238.48 | 240.41 | 237.29 | 237.29 | 333 | +1.99(+0.85%) |
May 02, 2024 | 239.17 | 315.27 | 234.20 | 235.30 | 6,126 | -0.70(-0.30%) |