Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 263.37 | 264.70 | 259.18 | 259.25 | 940,943 | -5.35(-2.02%) |
Jul 16, 2024 | 260.00 | 264.82 | 258.04 | 264.60 | 651,204 | +5.63(+2.17%) |
Jul 15, 2024 | 258.86 | 262.62 | 257.45 | 258.97 | 586,461 | +1.00(+0.39%) |
Jul 12, 2024 | 254.80 | 260.29 | 252.38 | 257.97 | 640,520 | +5.08(+2.01%) |
Jul 11, 2024 | 243.93 | 253.19 | 243.58 | 252.89 | 886,736 | +13.03(+5.43%) |
Jul 10, 2024 | 240.92 | 241.43 | 237.55 | 239.86 | 747,201 | -0.40(-0.17%) |
Jul 09, 2024 | 242.54 | 242.54 | 238.21 | 240.26 | 467,900 | -1.04(-0.43%) |
Jul 08, 2024 | 243.00 | 243.70 | 238.47 | 241.30 | 483,657 | -0.94(-0.39%) |
Jul 05, 2024 | 238.02 | 242.31 | 237.78 | 242.24 | 343,897 | +1.83(+0.76%) |
Jul 03, 2024 | 240.48 | 243.58 | 239.03 | 240.41 | 312,956 | +0.45(+0.19%) |
Jul 02, 2024 | 238.09 | 240.17 | 236.40 | 239.96 | 544,412 | +3.54(+1.50%) |
Jul 01, 2024 | 242.06 | 242.52 | 233.71 | 236.42 | 618,067 | -6.04(-2.49%) |
Jun 28, 2024 | 240.83 | 245.71 | 240.28 | 242.46 | 2,018,481 | +2.65(+1.11%) |
Jun 27, 2024 | 238.02 | 240.24 | 236.06 | 239.81 | 508,379 | +3.06(+1.29%) |
Jun 26, 2024 | 235.71 | 237.12 | 233.28 | 236.75 | 607,342 | -0.73(-0.31%) |
Jun 25, 2024 | 241.04 | 241.46 | 237.20 | 237.48 | 556,354 | -2.85(-1.19%) |
Jun 24, 2024 | 239.72 | 242.85 | 238.41 | 240.33 | 890,787 | +0.59(+0.25%) |
Jun 21, 2024 | 239.64 | 240.49 | 236.59 | 239.74 | 1,538,661 | -0.03(-0.01%) |
Jun 20, 2024 | 240.97 | 242.40 | 237.07 | 239.77 | 1,257,868 | -2.03(-0.84%) |
Jun 18, 2024 | 237.63 | 242.53 | 236.35 | 241.80 | 691,602 | +2.75(+1.15%) |
Jun 17, 2024 | 240.00 | 241.64 | 238.25 | 239.05 | 1,052,311 | -2.56(-1.06%) |
Jun 14, 2024 | 243.24 | 243.59 | 238.72 | 241.61 | 523,334 | -3.59(-1.46%) |
Jun 13, 2024 | 243.48 | 245.62 | 242.15 | 245.20 | 692,018 | +1.48(+0.61%) |
Jun 12, 2024 | 237.72 | 252.17 | 235.59 | 243.72 | 908,597 | +13.27(+5.76%) |
Jun 11, 2024 | 231.70 | 236.62 | 230.04 | 230.45 | 869,610 | -2.30(-0.99%) |
Jun 10, 2024 | 232.33 | 233.10 | 230.77 | 232.75 | 693,841 | -0.53(-0.23%) |
Jun 07, 2024 | 236.62 | 237.78 | 231.29 | 233.28 | 711,723 | -5.74(-2.40%) |
Jun 06, 2024 | 241.35 | 242.64 | 238.01 | 239.02 | 469,840 | -2.28(-0.94%) |
Jun 05, 2024 | 235.56 | 241.65 | 234.32 | 241.30 | 753,101 | +6.68(+2.85%) |
Jun 04, 2024 | 230.83 | 234.89 | 230.13 | 234.62 | 493,786 | +3.48(+1.51%) |
Jun 03, 2024 | 231.82 | 232.60 | 228.44 | 231.14 | 476,792 | -0.25(-0.11%) |
May 31, 2024 | 230.10 | 231.69 | 227.35 | 231.39 | 802,850 | +1.80(+0.78%) |
May 30, 2024 | 230.17 | 231.00 | 227.72 | 229.59 | 561,125 | -1.27(-0.55%) |
May 29, 2024 | 233.44 | 234.95 | 230.03 | 230.86 | 861,593 | -5.65(-2.39%) |
May 28, 2024 | 238.59 | 239.80 | 235.43 | 236.51 | 777,758 | -3.51(-1.46%) |
May 24, 2024 | 240.25 | 240.96 | 234.24 | 240.02 | 612,873 | +2.86(+1.21%) |
May 23, 2024 | 243.00 | 243.00 | 235.27 | 237.16 | 712,383 | -4.56(-1.89%) |
May 22, 2024 | 237.62 | 242.58 | 235.72 | 241.72 | 861,529 | +4.05(+1.71%) |
May 21, 2024 | 248.48 | 249.79 | 235.09 | 237.67 | 1,787,858 | -13.62(-5.42%) |
May 20, 2024 | 248.25 | 253.03 | 248.25 | 251.28 | 531,567 | +2.94(+1.18%) |
May 17, 2024 | 250.00 | 250.06 | 246.95 | 248.35 | 587,413 | -1.19(-0.48%) |
May 16, 2024 | 250.08 | 251.37 | 248.53 | 249.54 | 577,150 | -1.36(-0.54%) |
May 15, 2024 | 250.23 | 254.55 | 250.23 | 250.90 | 749,029 | +3.92(+1.59%) |
May 14, 2024 | 246.86 | 249.56 | 245.17 | 246.97 | 894,639 | +2.64(+1.08%) |
May 13, 2024 | 243.09 | 245.76 | 241.43 | 244.34 | 620,782 | +3.14(+1.30%) |
May 10, 2024 | 240.85 | 242.87 | 238.65 | 241.20 | 748,731 | +2.37(+0.99%) |
May 09, 2024 | 234.19 | 239.98 | 233.21 | 238.84 | 765,312 | +4.91(+2.10%) |
May 08, 2024 | 234.69 | 236.72 | 233.44 | 233.92 | 520,492 | -2.44(-1.03%) |
May 07, 2024 | 232.22 | 238.75 | 232.22 | 236.36 | 902,944 | +5.39(+2.33%) |
May 06, 2024 | 229.64 | 233.65 | 228.63 | 230.97 | 793,517 | +4.28(+1.89%) |
May 03, 2024 | 229.11 | 233.39 | 226.12 | 226.68 | 732,166 | +2.55(+1.14%) |
May 02, 2024 | 222.15 | 224.83 | 218.55 | 224.14 | 536,005 | +3.82(+1.74%) |