Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 266.54 | 271.42 | 265.79 | 267.67 | 2,055,135 | +0.20(+0.07%) |
Jul 17, 2024 | 262.00 | 267.60 | 262.00 | 267.47 | 1,975,980 | +5.82(+2.22%) |
Jul 16, 2024 | 260.55 | 263.37 | 260.00 | 261.65 | 1,235,770 | +1.45(+0.56%) |
Jul 15, 2024 | 259.27 | 261.61 | 259.01 | 260.20 | 943,761 | +1.86(+0.72%) |
Jul 12, 2024 | 258.59 | 259.53 | 257.33 | 258.34 | 1,303,845 | +0.35(+0.14%) |
Jul 11, 2024 | 256.32 | 258.23 | 255.25 | 257.99 | 1,520,661 | +1.67(+0.65%) |
Jul 10, 2024 | 254.00 | 256.51 | 253.43 | 256.32 | 1,037,251 | +2.98(+1.18%) |
Jul 09, 2024 | 251.84 | 255.66 | 251.42 | 253.34 | 1,072,201 | +0.35(+0.14%) |
Jul 08, 2024 | 253.79 | 255.68 | 252.95 | 252.99 | 1,033,635 | +0.48(+0.19%) |
Jul 05, 2024 | 254.08 | 254.83 | 251.67 | 252.51 | 1,235,635 | -1.57(-0.62%) |
Jul 03, 2024 | 254.85 | 256.14 | 253.40 | 254.08 | 735,115 | -1.49(-0.58%) |
Jul 02, 2024 | 252.61 | 255.78 | 252.44 | 255.57 | 1,111,558 | +0.75(+0.29%) |
Jul 01, 2024 | 256.93 | 258.35 | 254.01 | 254.82 | 1,205,032 | -0.26(-0.10%) |
Jun 28, 2024 | 257.80 | 259.47 | 253.71 | 255.08 | 2,794,051 | -6.95(-2.65%) |
Jun 27, 2024 | 260.00 | 262.30 | 258.91 | 262.03 | 942,734 | +2.02(+0.78%) |
Jun 26, 2024 | 262.17 | 262.92 | 258.40 | 260.01 | 1,314,641 | -3.28(-1.25%) |
Jun 25, 2024 | 265.92 | 266.84 | 262.65 | 263.29 | 898,240 | -2.83(-1.06%) |
Jun 24, 2024 | 265.18 | 267.67 | 264.00 | 266.12 | 988,385 | +1.52(+0.57%) |
Jun 21, 2024 | 266.82 | 267.05 | 262.66 | 264.60 | 2,462,345 | -1.88(-0.71%) |
Jun 20, 2024 | 263.26 | 268.04 | 263.03 | 266.48 | 1,385,565 | +3.45(+1.31%) |
Jun 18, 2024 | 260.91 | 264.18 | 260.47 | 263.03 | 1,445,359 | +2.31(+0.89%) |
Jun 17, 2024 | 259.87 | 261.38 | 259.37 | 260.72 | 1,269,061 | +1.26(+0.49%) |
Jun 14, 2024 | 260.35 | 262.38 | 259.14 | 259.46 | 1,351,640 | -2.84(-1.08%) |
Jun 13, 2024 | 261.85 | 262.30 | 259.36 | 262.30 | 1,543,408 | +0.17(+0.06%) |
Jun 12, 2024 | 263.09 | 263.76 | 259.91 | 262.13 | 1,103,184 | -0.88(-0.33%) |
Jun 11, 2024 | 266.69 | 267.07 | 262.63 | 263.01 | 1,621,442 | -3.76(-1.41%) |
Jun 10, 2024 | 266.54 | 267.56 | 264.24 | 266.76 | 2,059,852 | +0.47(+0.18%) |
Jun 07, 2024 | 264.62 | 268.82 | 264.59 | 266.30 | 1,529,094 | +3.46(+1.32%) |
Jun 06, 2024 | 263.88 | 265.98 | 261.77 | 262.84 | 1,109,840 | -0.39(-0.15%) |
Jun 05, 2024 | 264.88 | 265.25 | 261.69 | 263.23 | 859,127 | -0.67(-0.25%) |
Jun 04, 2024 | 264.23 | 265.20 | 262.36 | 263.89 | 1,390,263 | -1.82(-0.69%) |
Jun 03, 2024 | 269.07 | 269.26 | 264.13 | 265.72 | 1,111,787 | -4.17(-1.54%) |
May 31, 2024 | 264.80 | 270.34 | 264.47 | 269.88 | 3,181,592 | +5.65(+2.14%) |
May 30, 2024 | 260.10 | 264.97 | 260.10 | 264.23 | 1,353,897 | +3.61(+1.38%) |
May 29, 2024 | 261.96 | 262.69 | 260.37 | 260.63 | 1,334,294 | -1.11(-0.42%) |
May 28, 2024 | 264.09 | 264.09 | 261.48 | 261.73 | 1,304,524 | -2.11(-0.80%) |
May 24, 2024 | 262.87 | 264.53 | 262.62 | 263.85 | 865,629 | +1.68(+0.64%) |
May 23, 2024 | 267.82 | 267.82 | 261.61 | 262.17 | 1,408,145 | -4.34(-1.63%) |
May 22, 2024 | 264.18 | 268.02 | 264.10 | 266.51 | 1,693,082 | +2.43(+0.92%) |
May 21, 2024 | 264.04 | 266.37 | 263.70 | 264.08 | 1,417,842 | +0.86(+0.33%) |
May 20, 2024 | 273.79 | 274.42 | 263.12 | 263.23 | 2,076,572 | -10.11(-3.70%) |
May 17, 2024 | 266.48 | 274.46 | 265.29 | 273.33 | 4,318,187 | +9.37(+3.55%) |
May 16, 2024 | 268.73 | 269.23 | 259.60 | 263.96 | 4,883,174 | +11.87(+4.71%) |
May 15, 2024 | 251.53 | 252.84 | 251.12 | 252.09 | 1,096,869 | -0.19(-0.08%) |
May 14, 2024 | 253.56 | 254.30 | 251.72 | 252.28 | 1,167,795 | -1.38(-0.54%) |
May 13, 2024 | 254.15 | 254.56 | 252.31 | 253.66 | 1,005,383 | -0.30(-0.12%) |
May 10, 2024 | 254.12 | 254.61 | 252.74 | 253.96 | 662,526 | +0.80(+0.31%) |
May 09, 2024 | 250.39 | 253.45 | 250.03 | 253.16 | 1,132,848 | +2.40(+0.96%) |
May 08, 2024 | 252.62 | 252.73 | 250.46 | 250.76 | 1,403,792 | -0.32(-0.13%) |
May 07, 2024 | 252.07 | 252.31 | 250.87 | 251.08 | 1,227,821 | -0.10(-0.04%) |
May 06, 2024 | 249.31 | 251.22 | 249.04 | 251.18 | 764,494 | +3.50(+1.41%) |
May 03, 2024 | 248.07 | 249.58 | 243.99 | 247.68 | 1,449,722 | -1.70(-0.68%) |
May 02, 2024 | 249.65 | 250.47 | 247.68 | 249.38 | 1,594,171 | +0.32(+0.13%) |