Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 302.41 | 303.20 | 300.10 | 300.56 | 1,182,548 | -2.05(-0.68%) |
Jul 18, 2024 | 305.94 | 306.53 | 301.35 | 302.61 | 780,301 | -2.38(-0.78%) |
Jul 17, 2024 | 306.02 | 307.23 | 304.88 | 304.99 | 579,883 | -4.38(-1.42%) |
Jul 16, 2024 | 308.21 | 309.61 | 307.82 | 309.37 | 441,687 | +2.15(+0.70%) |
Jul 15, 2024 | 307.47 | 309.05 | 306.29 | 307.22 | 709,755 | +0.89(+0.29%) |
Jul 12, 2024 | 304.93 | 308.25 | 304.80 | 306.33 | 1,032,408 | +1.92(+0.63%) |
Jul 11, 2024 | 306.54 | 307.21 | 303.94 | 304.41 | 629,271 | -1.93(-0.63%) |
Jul 10, 2024 | 304.26 | 306.48 | 303.83 | 306.34 | 563,284 | +2.97(+0.98%) |
Jul 09, 2024 | 303.92 | 304.24 | 303.27 | 303.37 | 427,781 | +0.07(+0.02%) |
Jul 08, 2024 | 303.57 | 303.83 | 302.73 | 303.30 | 352,331 | +0.27(+0.09%) |
Jul 05, 2024 | 301.71 | 303.19 | 301.12 | 303.03 | 923,420 | +1.74(+0.58%) |
Jul 03, 2024 | 300.14 | 301.60 | 300.02 | 301.29 | 372,553 | +1.12(+0.37%) |
Jul 02, 2024 | 297.35 | 300.17 | 297.34 | 300.17 | 729,428 | +2.02(+0.68%) |
Jul 01, 2024 | 298.58 | 298.65 | 296.80 | 298.15 | 607,621 | +0.61(+0.21%) |
Jun 28, 2024 | 299.42 | 300.83 | 297.02 | 297.54 | 5,820,543 | -1.15(-0.39%) |
Jun 27, 2024 | 298.26 | 298.97 | 297.80 | 298.69 | 565,980 | +0.42(+0.14%) |
Jun 26, 2024 | 297.30 | 298.58 | 296.91 | 298.27 | 739,995 | +0.40(+0.13%) |
Jun 25, 2024 | 297.45 | 298.10 | 296.68 | 297.87 | 482,504 | +0.86(+0.29%) |
Jun 24, 2024 | 297.49 | 299.12 | 296.94 | 297.01 | 769,248 | -0.63(-0.21%) |
Jun 21, 2024 | 297.80 | 298.07 | 296.72 | 297.64 | 555,822 | -0.05(-0.02%) |
Jun 20, 2024 | 299.20 | 299.59 | 297.03 | 297.69 | 423,127 | -1.03(-0.34%) |
Jun 18, 2024 | 298.02 | 298.78 | 297.83 | 298.72 | 711,714 | +0.78(+0.26%) |
Jun 17, 2024 | 295.46 | 298.69 | 295.01 | 297.94 | 1,738,435 | +2.19(+0.74%) |
Jun 14, 2024 | 294.99 | 295.75 | 294.17 | 295.75 | 466,459 | +0.07(+0.02%) |
Jun 13, 2024 | 296.52 | 296.52 | 294.27 | 295.68 | 516,340 | +0.16(+0.05%) |
Jun 12, 2024 | 295.89 | 296.94 | 294.96 | 295.52 | 874,049 | +2.47(+0.84%) |
Jun 11, 2024 | 291.66 | 293.05 | 290.29 | 293.05 | 1,204,974 | +0.72(+0.25%) |
Jun 10, 2024 | 290.87 | 292.53 | 290.59 | 292.33 | 438,282 | +0.93(+0.32%) |
Jun 07, 2024 | 291.18 | 292.88 | 290.61 | 291.40 | 574,081 | -0.46(-0.16%) |
Jun 06, 2024 | 292.02 | 292.37 | 290.86 | 291.86 | 685,659 | -0.02(-0.01%) |
Jun 05, 2024 | 289.96 | 291.96 | 288.56 | 291.88 | 400,186 | +3.27(+1.13%) |
Jun 04, 2024 | 287.90 | 288.96 | 286.79 | 288.61 | 762,569 | +0.26(+0.09%) |
Jun 03, 2024 | 289.31 | 289.35 | 285.68 | 288.35 | 591,646 | +0.21(+0.07%) |
May 31, 2024 | 286.57 | 288.40 | 283.49 | 288.14 | 3,410,296 | +2.18(+0.76%) |
May 30, 2024 | 286.70 | 287.25 | 285.17 | 285.95 | 2,373,349 | -1.57(-0.54%) |
May 29, 2024 | 287.37 | 288.22 | 287.21 | 287.52 | 2,757,877 | -2.06(-0.71%) |
May 28, 2024 | 290.33 | 290.33 | 288.30 | 289.57 | 882,975 | -0.12(-0.04%) |
May 24, 2024 | 288.64 | 290.20 | 288.30 | 289.69 | 804,045 | +1.87(+0.65%) |
May 23, 2024 | 291.92 | 291.92 | 287.24 | 287.83 | 784,194 | -2.30(-0.79%) |
May 22, 2024 | 290.75 | 291.07 | 289.02 | 290.12 | 895,909 | -0.96(-0.33%) |
May 21, 2024 | 289.96 | 291.18 | 289.94 | 291.08 | 811,374 | +0.49(+0.17%) |
May 20, 2024 | 290.22 | 291.26 | 290.03 | 290.59 | 556,856 | +0.41(+0.14%) |
May 17, 2024 | 289.82 | 290.18 | 289.04 | 290.18 | 1,288,046 | +0.51(+0.18%) |
May 16, 2024 | 290.49 | 291.23 | 289.62 | 289.67 | 518,500 | -0.80(-0.27%) |
May 15, 2024 | 288.41 | 290.61 | 288.03 | 290.47 | 756,282 | +3.59(+1.25%) |
May 14, 2024 | 285.59 | 287.17 | 285.45 | 286.88 | 1,182,438 | +1.30(+0.45%) |
May 13, 2024 | 286.46 | 286.46 | 285.12 | 285.58 | 650,162 | +0.13(+0.05%) |
May 10, 2024 | 286.09 | 286.53 | 284.89 | 285.45 | 720,526 | +0.21(+0.07%) |
May 09, 2024 | 283.67 | 285.25 | 283.25 | 285.25 | 1,021,915 | +1.73(+0.61%) |
May 08, 2024 | 282.61 | 283.77 | 282.47 | 283.52 | 580,684 | -0.04(-0.01%) |
May 07, 2024 | 283.81 | 284.40 | 283.27 | 283.56 | 643,213 | +0.08(+0.03%) |
May 06, 2024 | 281.75 | 283.48 | 281.57 | 283.48 | 380,604 | +3.04(+1.08%) |
May 03, 2024 | 280.69 | 281.29 | 278.97 | 280.44 | 460,591 | +3.30(+1.19%) |
May 02, 2024 | 276.66 | 277.55 | 274.03 | 277.13 | 450,834 | +2.64(+0.96%) |