Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 266.83 | 266.83 | 257.25 | 258.56 | 1,122,242 | -6.15(-2.32%) |
Jul 18, 2024 | 262.92 | 265.63 | 255.00 | 264.71 | 2,218,209 | +19.77(+8.07%) |
Jul 17, 2024 | 256.78 | 259.27 | 244.21 | 244.94 | 1,764,724 | -14.43(-5.56%) |
Jul 16, 2024 | 259.58 | 261.92 | 253.28 | 259.37 | 1,317,034 | +2.13(+0.83%) |
Jul 15, 2024 | 266.78 | 266.90 | 256.87 | 257.24 | 1,263,419 | -11.57(-4.30%) |
Jul 12, 2024 | 267.59 | 271.38 | 265.00 | 268.81 | 751,394 | +4.67(+1.77%) |
Jul 11, 2024 | 260.55 | 265.26 | 260.55 | 264.14 | 838,447 | +6.27(+2.43%) |
Jul 10, 2024 | 254.79 | 258.33 | 251.92 | 257.87 | 562,221 | +3.08(+1.21%) |
Jul 09, 2024 | 254.66 | 256.98 | 254.00 | 254.79 | 648,455 | +0.13(+0.05%) |
Jul 08, 2024 | 254.21 | 256.99 | 252.65 | 254.66 | 553,447 | +2.13(+0.84%) |
Jul 05, 2024 | 253.63 | 254.79 | 248.68 | 252.53 | 637,920 | -2.07(-0.81%) |
Jul 03, 2024 | 249.03 | 255.09 | 248.03 | 254.60 | 601,446 | +6.82(+2.75%) |
Jul 02, 2024 | 247.61 | 249.70 | 245.17 | 247.78 | 1,011,545 | +0.17(+0.07%) |
Jul 01, 2024 | 255.96 | 256.28 | 246.15 | 247.61 | 1,352,048 | -6.48(-2.55%) |
Jun 28, 2024 | 266.39 | 267.63 | 251.57 | 254.09 | 2,163,581 | -12.97(-4.86%) |
Jun 27, 2024 | 267.48 | 267.94 | 264.86 | 267.06 | 652,483 | +0.49(+0.18%) |
Jun 26, 2024 | 270.93 | 271.18 | 264.80 | 266.57 | 948,102 | -6.40(-2.34%) |
Jun 25, 2024 | 273.36 | 273.61 | 268.75 | 272.97 | 701,972 | -1.26(-0.46%) |
Jun 24, 2024 | 273.65 | 277.07 | 271.00 | 274.23 | 826,947 | +0.23(+0.08%) |
Jun 21, 2024 | 273.09 | 274.50 | 266.11 | 274.00 | 1,391,815 | +0.03(+0.01%) |
Jun 20, 2024 | 281.20 | 282.97 | 272.06 | 273.97 | 948,134 | -7.23(-2.57%) |
Jun 18, 2024 | 276.58 | 282.68 | 276.36 | 281.20 | 740,008 | +4.62(+1.67%) |
Jun 17, 2024 | 272.90 | 278.82 | 272.12 | 276.58 | 642,688 | +3.29(+1.20%) |
Jun 14, 2024 | 273.63 | 274.62 | 269.11 | 273.29 | 762,136 | -3.41(-1.23%) |
Jun 13, 2024 | 276.24 | 278.00 | 273.01 | 276.70 | 481,703 | -0.09(-0.03%) |
Jun 12, 2024 | 275.53 | 281.60 | 275.04 | 276.79 | 682,489 | +5.23(+1.93%) |
Jun 11, 2024 | 270.23 | 272.00 | 267.01 | 271.56 | 667,669 | -0.01(-0.00%) |
Jun 10, 2024 | 269.00 | 272.30 | 267.00 | 271.57 | 594,533 | +2.25(+0.84%) |
Jun 07, 2024 | 266.98 | 271.08 | 265.42 | 269.32 | 502,374 | +2.04(+0.76%) |
Jun 06, 2024 | 275.67 | 278.42 | 266.55 | 267.28 | 809,234 | -8.65(-3.13%) |
Jun 05, 2024 | 270.45 | 276.47 | 270.45 | 275.93 | 772,455 | +5.91(+2.19%) |
Jun 04, 2024 | 270.99 | 271.97 | 265.40 | 270.02 | 1,258,843 | -1.95(-0.72%) |
Jun 03, 2024 | 278.27 | 279.40 | 265.02 | 271.97 | 1,046,605 | -3.97(-1.44%) |
May 31, 2024 | 281.10 | 284.31 | 269.61 | 275.94 | 1,867,900 | -3.82(-1.37%) |
May 30, 2024 | 278.13 | 281.37 | 277.01 | 279.76 | 632,061 | +1.79(+0.64%) |
May 29, 2024 | 276.25 | 281.80 | 276.25 | 277.97 | 877,504 | -1.67(-0.60%) |
May 28, 2024 | 286.87 | 286.87 | 278.74 | 279.64 | 1,251,306 | -3.79(-1.34%) |
May 24, 2024 | 278.00 | 285.97 | 278.00 | 283.43 | 1,165,812 | +6.88(+2.49%) |
May 23, 2024 | 275.79 | 281.08 | 273.12 | 276.55 | 2,084,191 | +5.45(+2.01%) |
May 22, 2024 | 272.96 | 274.13 | 268.45 | 271.10 | 588,269 | -0.95(-0.35%) |
May 21, 2024 | 266.28 | 272.68 | 266.28 | 272.05 | 751,209 | +4.39(+1.64%) |
May 20, 2024 | 264.40 | 268.57 | 264.40 | 267.66 | 657,221 | +3.26(+1.23%) |
May 17, 2024 | 266.84 | 266.84 | 262.73 | 264.40 | 795,650 | +0.58(+0.22%) |
May 16, 2024 | 269.72 | 271.16 | 263.74 | 263.82 | 701,776 | -6.97(-2.57%) |
May 15, 2024 | 265.51 | 271.54 | 265.50 | 270.79 | 803,190 | +7.43(+2.82%) |
May 14, 2024 | 266.18 | 268.12 | 260.15 | 263.36 | 1,041,884 | -2.07(-0.78%) |
May 13, 2024 | 272.00 | 273.00 | 265.15 | 265.43 | 743,558 | -6.05(-2.23%) |
May 10, 2024 | 272.54 | 272.87 | 267.81 | 271.48 | 949,874 | +1.31(+0.48%) |
May 09, 2024 | 266.43 | 271.91 | 264.99 | 270.17 | 1,013,282 | +5.19(+1.96%) |
May 08, 2024 | 265.84 | 266.99 | 263.88 | 264.98 | 977,967 | -1.90(-0.71%) |
May 07, 2024 | 270.62 | 271.96 | 266.81 | 266.88 | 1,116,690 | -2.62(-0.97%) |
May 06, 2024 | 259.86 | 270.42 | 259.47 | 269.50 | 1,381,858 | +13.17(+5.14%) |
May 03, 2024 | 257.46 | 257.87 | 251.29 | 256.33 | 970,818 | +1.33(+0.52%) |
May 02, 2024 | 245.00 | 257.81 | 245.00 | 255.00 | 1,442,820 | -1.01(-0.39%) |