Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 262.21 | 265.25 | 260.94 | 264.53 | 586,816 | +2.82(+1.08%) |
Jul 26, 2024 | 257.23 | 262.85 | 256.00 | 261.71 | 673,487 | +7.94(+3.13%) |
Jul 25, 2024 | 251.45 | 259.64 | 251.12 | 253.77 | 825,156 | +3.26(+1.30%) |
Jul 24, 2024 | 258.42 | 259.82 | 250.06 | 250.51 | 1,116,466 | -9.64(-3.71%) |
Jul 23, 2024 | 260.04 | 262.09 | 259.38 | 260.15 | 408,548 | -0.46(-0.18%) |
Jul 22, 2024 | 257.58 | 261.49 | 255.25 | 260.61 | 743,910 | +4.47(+1.75%) |
Jul 19, 2024 | 257.80 | 258.19 | 254.70 | 256.14 | 599,756 | +0.05(+0.02%) |
Jul 18, 2024 | 254.53 | 259.46 | 254.53 | 256.09 | 531,690 | +0.29(+0.11%) |
Jul 17, 2024 | 260.81 | 260.88 | 255.50 | 255.80 | 628,609 | -7.01(-2.67%) |
Jul 16, 2024 | 255.07 | 263.33 | 254.60 | 262.81 | 866,775 | +8.91(+3.51%) |
Jul 15, 2024 | 255.55 | 256.66 | 252.61 | 253.90 | 838,290 | +1.39(+0.55%) |
Jul 12, 2024 | 255.59 | 258.84 | 252.01 | 252.51 | 833,705 | -2.18(-0.86%) |
Jul 11, 2024 | 248.35 | 255.29 | 248.35 | 254.69 | 902,324 | +6.97(+2.81%) |
Jul 10, 2024 | 242.67 | 248.60 | 241.04 | 247.72 | 634,694 | +5.47(+2.26%) |
Jul 09, 2024 | 242.32 | 242.92 | 239.48 | 242.25 | 796,440 | +0.28(+0.12%) |
Jul 08, 2024 | 244.98 | 246.55 | 241.44 | 241.97 | 735,031 | -2.24(-0.92%) |
Jul 05, 2024 | 243.36 | 245.00 | 241.02 | 244.21 | 415,575 | +0.29(+0.12%) |
Jul 03, 2024 | 244.46 | 245.54 | 242.22 | 243.92 | 439,249 | -1.15(-0.47%) |
Jul 02, 2024 | 241.54 | 245.08 | 240.99 | 245.07 | 773,414 | +1.35(+0.55%) |
Jul 01, 2024 | 249.69 | 249.99 | 242.18 | 243.72 | 652,318 | -4.96(-1.99%) |
Jun 28, 2024 | 248.71 | 251.81 | 247.02 | 248.68 | 988,676 | +0.92(+0.37%) |
Jun 27, 2024 | 246.21 | 249.16 | 245.38 | 247.76 | 577,049 | +1.88(+0.76%) |
Jun 26, 2024 | 244.55 | 247.23 | 243.90 | 245.88 | 790,829 | -0.27(-0.11%) |
Jun 25, 2024 | 245.38 | 246.64 | 243.85 | 246.15 | 903,594 | -1.43(-0.58%) |
Jun 24, 2024 | 247.73 | 249.19 | 245.06 | 247.58 | 822,698 | -0.23(-0.09%) |
Jun 21, 2024 | 245.72 | 248.56 | 243.31 | 247.81 | 1,261,382 | +1.35(+0.55%) |
Jun 20, 2024 | 255.02 | 255.23 | 243.76 | 246.46 | 1,142,648 | -9.15(-3.58%) |
Jun 18, 2024 | 255.98 | 257.12 | 252.82 | 255.61 | 1,143,293 | -0.74(-0.29%) |
Jun 17, 2024 | 252.17 | 257.24 | 251.34 | 256.35 | 552,466 | +3.71(+1.47%) |
Jun 14, 2024 | 252.00 | 253.63 | 249.01 | 252.64 | 617,268 | -1.31(-0.52%) |
Jun 13, 2024 | 247.78 | 254.54 | 247.52 | 253.95 | 692,731 | +4.83(+1.94%) |
Jun 12, 2024 | 248.90 | 253.03 | 246.05 | 249.12 | 804,071 | +4.48(+1.83%) |
Jun 11, 2024 | 247.00 | 247.17 | 243.50 | 244.64 | 571,316 | -3.17(-1.28%) |
Jun 10, 2024 | 246.32 | 249.51 | 245.08 | 247.81 | 558,211 | +0.22(+0.09%) |
Jun 07, 2024 | 248.59 | 250.81 | 246.92 | 247.59 | 608,220 | -0.99(-0.40%) |
Jun 06, 2024 | 250.97 | 251.39 | 247.41 | 248.58 | 654,397 | -2.60(-1.04%) |
Jun 05, 2024 | 251.50 | 251.98 | 249.07 | 251.18 | 427,594 | +0.72(+0.29%) |
Jun 04, 2024 | 251.91 | 252.71 | 247.95 | 250.46 | 559,717 | -1.73(-0.69%) |
Jun 03, 2024 | 256.73 | 257.38 | 248.92 | 252.19 | 685,002 | -3.58(-1.40%) |
May 31, 2024 | 253.48 | 256.36 | 245.41 | 255.77 | 1,649,507 | +1.69(+0.67%) |
May 30, 2024 | 252.52 | 255.35 | 251.92 | 254.08 | 647,753 | +2.17(+0.86%) |
May 29, 2024 | 252.47 | 254.22 | 251.39 | 251.91 | 486,752 | -2.07(-0.82%) |
May 28, 2024 | 257.96 | 258.53 | 253.49 | 253.98 | 519,673 | -5.27(-2.03%) |
May 24, 2024 | 257.66 | 259.47 | 256.40 | 259.25 | 329,602 | +2.04(+0.79%) |
May 23, 2024 | 261.87 | 262.19 | 256.39 | 257.21 | 679,413 | -3.20(-1.23%) |
May 22, 2024 | 261.27 | 261.27 | 256.05 | 260.41 | 1,043,987 | -1.31(-0.50%) |
May 21, 2024 | 257.00 | 262.32 | 254.83 | 261.72 | 1,529,343 | +1.97(+0.76%) |
May 20, 2024 | 257.88 | 260.55 | 257.08 | 259.75 | 567,960 | +1.11(+0.43%) |
May 17, 2024 | 261.51 | 262.41 | 258.19 | 258.64 | 499,172 | -0.90(-0.35%) |
May 16, 2024 | 269.75 | 269.75 | 258.31 | 259.54 | 1,183,552 | -10.48(-3.88%) |
May 15, 2024 | 268.61 | 271.21 | 268.12 | 270.02 | 741,801 | +2.75(+1.03%) |
May 14, 2024 | 269.39 | 269.68 | 266.40 | 267.28 | 525,880 | -2.34(-0.87%) |
May 13, 2024 | 271.91 | 272.46 | 268.62 | 269.61 | 377,740 | -1.98(-0.73%) |
May 10, 2024 | 271.52 | 273.65 | 270.47 | 271.59 | 518,027 | +1.38(+0.51%) |
May 09, 2024 | 267.91 | 270.33 | 267.20 | 270.21 | 655,057 | +2.75(+1.03%) |
May 08, 2024 | 267.53 | 268.31 | 265.88 | 267.46 | 511,315 | -0.42(-0.16%) |
May 07, 2024 | 267.58 | 268.53 | 265.15 | 267.88 | 683,869 | +1.74(+0.65%) |
May 06, 2024 | 266.61 | 267.28 | 264.54 | 266.14 | 577,404 | +2.17(+0.82%) |
May 03, 2024 | 265.08 | 267.67 | 261.91 | 263.97 | 810,830 | +0.03(+0.01%) |
May 02, 2024 | 268.12 | 272.70 | 259.46 | 263.94 | 1,526,928 | +4.67(+1.80%) |