Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 253.46 | 257.42 | 249.98 | 251.60 | 682,064 | +0.94(+0.38%) |
Jul 18, 2024 | 251.89 | 263.24 | 249.26 | 250.66 | 998,297 | +0.08(+0.03%) |
Jul 17, 2024 | 245.61 | 253.44 | 244.91 | 250.58 | 758,971 | +3.04(+1.23%) |
Jul 16, 2024 | 242.91 | 247.76 | 239.32 | 247.54 | 693,701 | +7.27(+3.03%) |
Jul 15, 2024 | 243.00 | 245.70 | 239.25 | 240.27 | 628,284 | -2.38(-0.98%) |
Jul 12, 2024 | 251.87 | 254.94 | 242.16 | 242.65 | 1,030,947 | -13.65(-5.33%) |
Jul 11, 2024 | 254.24 | 259.24 | 250.50 | 256.30 | 960,105 | +7.17(+2.88%) |
Jul 10, 2024 | 248.44 | 249.30 | 243.24 | 249.13 | 755,160 | +1.65(+0.67%) |
Jul 09, 2024 | 247.05 | 249.32 | 245.74 | 247.48 | 654,090 | -1.46(-0.59%) |
Jul 08, 2024 | 244.39 | 249.46 | 244.00 | 248.94 | 622,516 | +5.34(+2.19%) |
Jul 05, 2024 | 242.85 | 244.81 | 240.76 | 243.60 | 356,761 | +0.23(+0.09%) |
Jul 03, 2024 | 240.01 | 243.53 | 237.08 | 243.37 | 368,232 | +3.63(+1.51%) |
Jul 02, 2024 | 238.57 | 241.77 | 236.40 | 239.74 | 460,849 | +1.10(+0.46%) |
Jul 01, 2024 | 241.65 | 247.35 | 238.52 | 238.64 | 548,338 | -2.79(-1.16%) |
Jun 28, 2024 | 243.93 | 243.93 | 240.17 | 241.43 | 1,346,028 | -1.57(-0.65%) |
Jun 27, 2024 | 242.77 | 244.79 | 239.00 | 243.00 | 680,450 | -0.61(-0.25%) |
Jun 26, 2024 | 234.00 | 244.86 | 232.80 | 243.61 | 1,224,072 | +8.38(+3.56%) |
Jun 25, 2024 | 237.49 | 238.42 | 233.42 | 235.23 | 729,100 | -1.85(-0.78%) |
Jun 24, 2024 | 241.45 | 244.42 | 236.28 | 237.08 | 825,053 | -5.11(-2.11%) |
Jun 21, 2024 | 243.39 | 244.55 | 240.47 | 242.19 | 1,209,069 | -0.42(-0.17%) |
Jun 20, 2024 | 239.44 | 244.93 | 237.74 | 242.61 | 951,070 | +0.41(+0.17%) |
Jun 18, 2024 | 246.23 | 247.36 | 241.89 | 242.20 | 885,495 | -3.32(-1.35%) |
Jun 17, 2024 | 251.42 | 253.62 | 244.60 | 245.52 | 1,046,071 | -10.49(-4.10%) |
Jun 14, 2024 | 269.34 | 270.28 | 252.11 | 256.01 | 1,078,476 | -15.27(-5.63%) |
Jun 13, 2024 | 264.16 | 271.59 | 264.16 | 271.28 | 922,485 | +5.15(+1.94%) |
Jun 12, 2024 | 259.61 | 267.69 | 258.54 | 266.13 | 1,032,279 | +12.85(+5.07%) |
Jun 11, 2024 | 254.30 | 255.70 | 252.37 | 253.28 | 596,376 | -2.42(-0.95%) |
Jun 10, 2024 | 252.64 | 257.01 | 252.34 | 255.70 | 857,109 | +0.16(+0.06%) |
Jun 07, 2024 | 253.61 | 260.00 | 252.59 | 255.54 | 785,675 | -1.92(-0.75%) |
Jun 06, 2024 | 253.80 | 259.61 | 253.80 | 257.46 | 1,110,543 | +1.45(+0.57%) |
Jun 05, 2024 | 250.82 | 257.29 | 248.14 | 256.01 | 985,736 | +7.10(+2.85%) |
Jun 04, 2024 | 253.26 | 254.48 | 246.34 | 248.91 | 893,817 | -5.62(-2.21%) |
Jun 03, 2024 | 257.21 | 259.53 | 253.88 | 254.53 | 798,754 | -2.68(-1.04%) |
May 31, 2024 | 257.36 | 258.32 | 252.90 | 257.21 | 1,024,121 | +0.71(+0.28%) |
May 30, 2024 | 253.70 | 260.22 | 251.94 | 256.50 | 1,282,091 | +3.74(+1.48%) |
May 29, 2024 | 250.00 | 254.41 | 250.00 | 252.76 | 763,200 | -1.01(-0.40%) |
May 28, 2024 | 255.62 | 257.07 | 251.72 | 253.77 | 723,891 | -1.85(-0.72%) |
May 24, 2024 | 253.31 | 257.97 | 252.39 | 255.62 | 839,452 | +3.23(+1.28%) |
May 23, 2024 | 261.53 | 262.19 | 249.72 | 252.39 | 910,660 | -8.73(-3.34%) |
May 22, 2024 | 264.01 | 264.68 | 260.22 | 261.12 | 461,039 | -2.90(-1.10%) |
May 21, 2024 | 265.45 | 267.24 | 262.02 | 264.02 | 502,728 | -3.42(-1.28%) |
May 20, 2024 | 269.74 | 272.17 | 266.52 | 267.44 | 822,221 | -4.06(-1.50%) |
May 17, 2024 | 274.00 | 274.70 | 268.35 | 271.50 | 591,155 | -2.06(-0.75%) |
May 16, 2024 | 279.88 | 283.00 | 273.37 | 273.56 | 534,782 | -6.76(-2.41%) |
May 15, 2024 | 282.00 | 282.00 | 275.56 | 280.32 | 537,476 | +2.24(+0.81%) |
May 14, 2024 | 274.63 | 281.40 | 273.62 | 278.08 | 455,025 | +5.34(+1.96%) |
May 13, 2024 | 273.23 | 276.74 | 270.86 | 272.74 | 465,367 | +1.04(+0.38%) |
May 10, 2024 | 280.71 | 282.73 | 266.50 | 271.70 | 731,078 | -8.69(-3.10%) |
May 09, 2024 | 274.41 | 280.62 | 272.53 | 280.39 | 572,935 | +6.74(+2.46%) |
May 08, 2024 | 281.79 | 281.79 | 263.99 | 273.65 | 1,226,606 | -12.87(-4.49%) |
May 07, 2024 | 288.27 | 291.80 | 285.55 | 286.52 | 423,702 | -0.85(-0.30%) |
May 06, 2024 | 290.95 | 291.46 | 285.62 | 287.37 | 362,401 | -0.50(-0.17%) |
May 03, 2024 | 291.90 | 295.69 | 287.02 | 287.87 | 353,639 | +1.33(+0.46%) |
May 02, 2024 | 287.84 | 288.80 | 280.99 | 286.54 | 605,027 | +2.02(+0.71%) |