Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 310.43 | 313.67 | 308.10 | 310.43 | 1,588,237 | -3.09(-0.99%) |
Jul 16, 2024 | 305.84 | 313.84 | 305.77 | 313.52 | 2,812,172 | +8.50(+2.79%) |
Jul 15, 2024 | 300.46 | 305.59 | 299.06 | 305.02 | 2,067,610 | +6.00(+2.01%) |
Jul 12, 2024 | 298.56 | 301.01 | 297.68 | 299.02 | 1,445,707 | -0.52(-0.17%) |
Jul 11, 2024 | 294.99 | 300.94 | 294.68 | 299.54 | 1,860,127 | +6.27(+2.14%) |
Jul 10, 2024 | 292.73 | 293.66 | 289.46 | 293.27 | 1,466,243 | +0.54(+0.18%) |
Jul 09, 2024 | 296.00 | 296.84 | 292.52 | 292.73 | 1,252,195 | -2.80(-0.95%) |
Jul 08, 2024 | 294.51 | 297.89 | 293.62 | 295.53 | 1,532,992 | +1.53(+0.52%) |
Jul 05, 2024 | 293.71 | 294.97 | 292.07 | 294.00 | 1,480,191 | +0.29(+0.10%) |
Jul 03, 2024 | 299.24 | 299.50 | 292.65 | 293.71 | 1,274,327 | -4.51(-1.51%) |
Jul 02, 2024 | 296.49 | 301.21 | 296.49 | 298.22 | 1,834,450 | -0.46(-0.15%) |
Jul 01, 2024 | 298.12 | 301.28 | 297.21 | 298.68 | 2,469,093 | -1.16(-0.39%) |
Jun 28, 2024 | 293.90 | 302.41 | 293.44 | 299.84 | 4,278,925 | +4.37(+1.48%) |
Jun 27, 2024 | 293.12 | 295.85 | 288.41 | 295.47 | 3,986,188 | -0.72(-0.24%) |
Jun 26, 2024 | 288.42 | 296.86 | 284.00 | 296.19 | 11,120,695 | +39.81(+15.53%) |
Jun 25, 2024 | 256.15 | 256.80 | 252.60 | 256.38 | 6,262,699 | -0.13(-0.05%) |
Jun 24, 2024 | 253.98 | 257.31 | 253.14 | 256.51 | 1,896,630 | +4.23(+1.68%) |
Jun 21, 2024 | 251.60 | 254.50 | 250.24 | 252.28 | 3,167,837 | +1.13(+0.45%) |
Jun 20, 2024 | 247.41 | 251.97 | 247.11 | 251.15 | 1,496,517 | +4.41(+1.79%) |
Jun 18, 2024 | 248.84 | 251.04 | 246.25 | 246.74 | 1,514,339 | -1.96(-0.79%) |
Jun 17, 2024 | 244.20 | 249.11 | 243.52 | 248.70 | 1,258,886 | +3.61(+1.47%) |
Jun 14, 2024 | 245.21 | 246.56 | 241.60 | 245.09 | 1,252,576 | -2.16(-0.87%) |
Jun 13, 2024 | 247.78 | 248.14 | 242.93 | 247.25 | 1,021,173 | +0.00(+0.00%) |
Jun 12, 2024 | 252.00 | 252.92 | 246.78 | 247.25 | 1,564,455 | -3.81(-1.52%) |
Jun 11, 2024 | 250.79 | 251.21 | 248.54 | 251.06 | 1,183,117 | -1.28(-0.51%) |
Jun 10, 2024 | 245.66 | 252.83 | 244.58 | 252.34 | 1,483,425 | +5.96(+2.42%) |
Jun 07, 2024 | 246.61 | 250.00 | 245.80 | 246.38 | 1,288,913 | -2.53(-1.01%) |
Jun 06, 2024 | 246.70 | 249.92 | 245.97 | 248.91 | 1,177,378 | +2.21(+0.89%) |
Jun 05, 2024 | 246.55 | 246.98 | 243.14 | 246.70 | 935,475 | +2.09(+0.85%) |
Jun 04, 2024 | 246.65 | 246.98 | 242.93 | 244.61 | 1,260,026 | -2.66(-1.07%) |
Jun 03, 2024 | 252.00 | 252.61 | 245.37 | 247.27 | 1,417,585 | -5.31(-2.10%) |
May 31, 2024 | 248.64 | 252.94 | 246.77 | 252.58 | 1,756,705 | +4.36(+1.75%) |
May 30, 2024 | 244.81 | 248.34 | 244.17 | 248.22 | 1,090,335 | +4.45(+1.82%) |
May 29, 2024 | 244.50 | 245.69 | 242.98 | 243.78 | 1,114,142 | -2.91(-1.18%) |
May 28, 2024 | 245.85 | 248.07 | 245.37 | 246.69 | 1,235,786 | +0.45(+0.18%) |
May 24, 2024 | 248.64 | 249.53 | 244.97 | 246.24 | 1,102,589 | -1.69(-0.68%) |
May 23, 2024 | 250.18 | 250.78 | 245.55 | 247.93 | 1,454,417 | -2.77(-1.10%) |
May 22, 2024 | 250.63 | 251.28 | 248.43 | 250.70 | 1,775,723 | -0.26(-0.10%) |
May 21, 2024 | 252.62 | 253.41 | 249.56 | 250.96 | 1,032,721 | -2.37(-0.93%) |
May 20, 2024 | 255.59 | 256.01 | 252.69 | 253.32 | 904,453 | -2.53(-0.99%) |
May 17, 2024 | 258.67 | 258.67 | 254.88 | 255.85 | 1,427,467 | -1.52(-0.59%) |
May 16, 2024 | 257.15 | 259.57 | 256.01 | 257.37 | 1,142,460 | -0.54(-0.21%) |
May 15, 2024 | 258.59 | 259.31 | 256.79 | 257.91 | 1,151,889 | +0.28(+0.11%) |
May 14, 2024 | 265.77 | 266.17 | 256.94 | 257.63 | 2,547,497 | -7.81(-2.94%) |
May 13, 2024 | 264.58 | 266.87 | 263.59 | 265.44 | 2,047,559 | +1.15(+0.44%) |
May 10, 2024 | 260.63 | 264.50 | 260.63 | 264.28 | 1,098,401 | +3.65(+1.40%) |
May 09, 2024 | 256.77 | 261.08 | 256.77 | 260.63 | 928,743 | +4.03(+1.57%) |
May 08, 2024 | 256.38 | 257.59 | 254.42 | 256.61 | 1,461,815 | -1.45(-0.56%) |
May 07, 2024 | 259.81 | 260.61 | 257.08 | 258.06 | 1,490,578 | -0.82(-0.32%) |
May 06, 2024 | 261.41 | 261.57 | 258.75 | 258.87 | 934,227 | -0.36(-0.14%) |
May 03, 2024 | 262.07 | 264.12 | 258.43 | 259.23 | 1,091,180 | -1.37(-0.53%) |
May 02, 2024 | 261.86 | 262.44 | 258.60 | 260.60 | 1,318,805 | +1.29(+0.50%) |