Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 256.13 | 256.35 | 248.83 | 248.93 | 32,849 | -7.54(-2.94%) |
Jul 18, 2024 | 262.10 | 263.42 | 253.03 | 256.47 | 62,639 | -2.17(-0.84%) |
Jul 17, 2024 | 267.51 | 268.73 | 258.64 | 258.64 | 95,725 | -15.34(-5.60%) |
Jul 16, 2024 | 270.38 | 273.98 | 268.27 | 273.98 | 44,479 | +5.18(+1.93%) |
Jul 15, 2024 | 267.22 | 271.29 | 266.26 | 268.80 | 178,317 | +2.71(+1.02%) |
Jul 12, 2024 | 265.52 | 269.94 | 263.89 | 266.09 | 36,027 | +3.10(+1.18%) |
Jul 11, 2024 | 268.92 | 268.92 | 262.41 | 262.99 | 195,800 | -3.36(-1.26%) |
Jul 10, 2024 | 261.80 | 266.37 | 261.32 | 266.35 | 33,676 | +7.17(+2.77%) |
Jul 09, 2024 | 262.01 | 262.10 | 258.01 | 259.18 | 41,438 | -1.51(-0.58%) |
Jul 08, 2024 | 256.77 | 261.32 | 256.77 | 260.69 | 93,863 | +5.45(+2.14%) |
Jul 05, 2024 | 255.70 | 256.13 | 253.51 | 255.24 | 24,867 | +1.25(+0.49%) |
Jul 03, 2024 | 252.63 | 255.43 | 251.57 | 253.99 | 37,013 | +2.42(+0.96%) |
Jul 02, 2024 | 245.79 | 251.57 | 245.79 | 251.57 | 79,706 | +5.00(+2.03%) |
Jul 01, 2024 | 247.15 | 247.15 | 242.82 | 246.57 | 42,744 | -0.91(-0.37%) |
Jun 28, 2024 | 246.79 | 251.09 | 245.33 | 247.48 | 71,815 | +2.64(+1.08%) |
Jun 27, 2024 | 244.46 | 245.59 | 242.51 | 244.84 | 18,080 | -0.53(-0.22%) |
Jun 26, 2024 | 244.73 | 246.75 | 243.18 | 245.37 | 55,415 | +0.18(+0.07%) |
Jun 25, 2024 | 244.99 | 245.47 | 241.72 | 245.19 | 41,234 | +2.14(+0.88%) |
Jun 24, 2024 | 246.21 | 247.93 | 243.05 | 243.05 | 74,297 | -4.92(-1.99%) |
Jun 21, 2024 | 246.53 | 249.39 | 244.36 | 247.97 | 38,112 | +0.24(+0.10%) |
Jun 20, 2024 | 253.34 | 253.34 | 246.76 | 247.74 | 40,525 | -5.52(-2.18%) |
Jun 18, 2024 | 252.94 | 254.44 | 252.94 | 253.25 | 46,768 | +0.31(+0.12%) |
Jun 17, 2024 | 251.93 | 253.17 | 248.10 | 252.94 | 30,589 | +1.86(+0.74%) |
Jun 14, 2024 | 252.25 | 252.25 | 250.19 | 251.08 | 30,507 | -4.28(-1.68%) |
Jun 13, 2024 | 256.84 | 257.21 | 253.04 | 255.36 | 23,929 | -0.67(-0.26%) |
Jun 12, 2024 | 254.66 | 257.98 | 253.77 | 256.03 | 45,742 | +6.87(+2.76%) |
Jun 11, 2024 | 246.82 | 249.16 | 244.23 | 249.16 | 30,995 | +1.10(+0.44%) |
Jun 10, 2024 | 242.26 | 249.09 | 241.63 | 248.06 | 28,860 | +3.81(+1.56%) |
Jun 07, 2024 | 244.98 | 246.82 | 243.15 | 244.26 | 29,782 | -4.82(-1.93%) |
Jun 06, 2024 | 251.52 | 251.92 | 248.62 | 249.07 | 14,318 | -2.19(-0.87%) |
Jun 05, 2024 | 245.04 | 251.31 | 244.16 | 251.26 | 29,980 | +9.40(+3.88%) |
Jun 04, 2024 | 244.72 | 244.72 | 240.68 | 241.87 | 19,811 | -3.69(-1.50%) |
Jun 03, 2024 | 249.09 | 249.09 | 233.93 | 245.56 | 28,067 | -0.14(-0.06%) |
May 31, 2024 | 247.76 | 248.06 | 240.54 | 245.70 | 27,097 | +0.10(+0.04%) |
May 30, 2024 | 244.74 | 246.78 | 244.21 | 245.60 | 21,706 | +1.21(+0.49%) |
May 29, 2024 | 244.47 | 246.62 | 244.04 | 244.39 | 17,835 | -4.71(-1.89%) |
May 28, 2024 | 248.25 | 250.63 | 246.37 | 249.09 | 36,160 | +3.37(+1.37%) |
May 24, 2024 | 243.01 | 246.56 | 243.01 | 245.73 | 18,540 | +5.40(+2.25%) |
May 23, 2024 | 249.22 | 249.22 | 238.61 | 240.33 | 69,186 | -5.29(-2.15%) |
May 22, 2024 | 242.67 | 246.88 | 242.57 | 245.62 | 39,222 | +4.87(+2.02%) |
May 21, 2024 | 238.36 | 240.98 | 237.96 | 240.75 | 26,318 | -0.85(-0.35%) |
May 20, 2024 | 238.80 | 242.87 | 238.49 | 241.60 | 41,382 | +3.12(+1.31%) |
May 17, 2024 | 239.39 | 240.08 | 236.48 | 238.48 | 12,507 | +0.15(+0.06%) |
May 16, 2024 | 239.44 | 240.56 | 238.33 | 238.33 | 18,482 | -1.17(-0.49%) |
May 15, 2024 | 237.73 | 239.50 | 234.91 | 239.50 | 54,987 | +4.84(+2.06%) |
May 14, 2024 | 231.54 | 234.87 | 231.54 | 234.66 | 34,221 | +4.06(+1.76%) |
May 13, 2024 | 230.70 | 232.62 | 229.93 | 230.60 | 33,758 | +1.21(+0.53%) |
May 10, 2024 | 231.73 | 231.77 | 228.23 | 229.40 | 49,325 | -1.36(-0.59%) |
May 09, 2024 | 229.44 | 231.65 | 228.50 | 230.75 | 17,199 | +0.77(+0.33%) |
May 08, 2024 | 228.50 | 230.19 | 227.34 | 229.99 | 26,616 | +0.90(+0.39%) |
May 07, 2024 | 230.28 | 232.08 | 229.09 | 229.09 | 23,788 | -0.79(-0.34%) |
May 06, 2024 | 228.22 | 229.88 | 227.63 | 229.88 | 20,879 | +3.89(+1.72%) |
May 03, 2024 | 226.42 | 228.30 | 224.92 | 225.99 | 24,550 | +4.98(+2.25%) |
May 02, 2024 | 219.75 | 221.79 | 214.90 | 221.01 | 22,343 | +3.81(+1.75%) |