Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 275.90 | 280.61 | 271.70 | 279.97 | 869,870 | +4.07(+1.48%) |
Jul 25, 2024 | 278.42 | 281.79 | 275.85 | 275.90 | 681,434 | -0.65(-0.24%) |
Jul 24, 2024 | 278.97 | 278.97 | 276.25 | 276.55 | 618,590 | -1.57(-0.56%) |
Jul 23, 2024 | 278.61 | 279.69 | 277.50 | 278.12 | 397,753 | -0.49(-0.18%) |
Jul 22, 2024 | 278.47 | 280.48 | 277.33 | 278.61 | 467,065 | +1.78(+0.64%) |
Jul 19, 2024 | 281.89 | 281.89 | 275.51 | 276.83 | 1,382,941 | -4.09(-1.46%) |
Jul 18, 2024 | 279.79 | 282.21 | 275.99 | 280.92 | 658,957 | +1.76(+0.63%) |
Jul 17, 2024 | 281.48 | 282.08 | 278.71 | 279.16 | 859,277 | -1.98(-0.70%) |
Jul 16, 2024 | 277.30 | 281.58 | 277.24 | 281.14 | 692,804 | +3.64(+1.31%) |
Jul 15, 2024 | 277.38 | 280.22 | 276.66 | 277.50 | 939,314 | +0.12(+0.04%) |
Jul 12, 2024 | 276.95 | 279.75 | 276.48 | 277.38 | 531,168 | +2.29(+0.83%) |
Jul 11, 2024 | 278.93 | 279.59 | 274.46 | 275.09 | 826,478 | -2.43(-0.88%) |
Jul 10, 2024 | 275.38 | 277.71 | 273.19 | 277.52 | 836,878 | +2.14(+0.78%) |
Jul 09, 2024 | 273.54 | 275.94 | 273.50 | 275.38 | 487,541 | +2.18(+0.80%) |
Jul 08, 2024 | 273.90 | 275.92 | 273.13 | 273.20 | 572,011 | -1.25(-0.46%) |
Jul 05, 2024 | 272.64 | 275.08 | 272.33 | 274.45 | 592,336 | +1.17(+0.43%) |
Jul 03, 2024 | 272.22 | 273.77 | 270.49 | 273.28 | 340,201 | +0.92(+0.34%) |
Jul 02, 2024 | 269.15 | 272.65 | 268.70 | 272.36 | 835,819 | +4.25(+1.59%) |
Jul 01, 2024 | 269.55 | 270.89 | 266.41 | 268.11 | 810,381 | -1.44(-0.53%) |
Jun 28, 2024 | 270.85 | 272.04 | 268.72 | 269.55 | 1,101,753 | -1.30(-0.48%) |
Jun 27, 2024 | 270.78 | 271.48 | 269.23 | 270.85 | 646,499 | +0.99(+0.37%) |
Jun 26, 2024 | 269.91 | 270.40 | 266.97 | 269.86 | 565,691 | -2.41(-0.89%) |
Jun 25, 2024 | 271.31 | 273.70 | 270.56 | 272.27 | 794,076 | +0.50(+0.18%) |
Jun 24, 2024 | 271.60 | 273.37 | 270.32 | 271.77 | 726,253 | +1.45(+0.54%) |
Jun 21, 2024 | 269.55 | 270.71 | 267.38 | 270.32 | 1,553,674 | +2.23(+0.83%) |
Jun 20, 2024 | 268.98 | 269.14 | 266.62 | 268.09 | 648,766 | -0.71(-0.26%) |
Jun 18, 2024 | 267.69 | 270.38 | 265.33 | 268.80 | 655,742 | +1.11(+0.41%) |
Jun 17, 2024 | 262.31 | 268.12 | 261.02 | 267.69 | 487,072 | +3.32(+1.26%) |
Jun 14, 2024 | 261.72 | 264.51 | 260.31 | 264.37 | 472,048 | +2.52(+0.96%) |
Jun 13, 2024 | 261.51 | 262.79 | 260.30 | 261.85 | 496,741 | -1.32(-0.50%) |
Jun 12, 2024 | 264.47 | 264.76 | 259.37 | 263.17 | 590,315 | -1.11(-0.42%) |
Jun 11, 2024 | 262.35 | 264.36 | 260.88 | 264.28 | 397,887 | +1.19(+0.45%) |
Jun 10, 2024 | 262.83 | 264.55 | 260.65 | 263.09 | 668,700 | -0.52(-0.20%) |
Jun 07, 2024 | 260.24 | 263.75 | 258.74 | 263.61 | 899,622 | +3.99(+1.54%) |
Jun 06, 2024 | 260.89 | 261.38 | 258.56 | 259.61 | 530,995 | -1.28(-0.49%) |
Jun 05, 2024 | 258.69 | 261.05 | 257.67 | 260.89 | 675,699 | +3.03(+1.17%) |
Jun 04, 2024 | 254.62 | 258.09 | 254.08 | 257.87 | 886,693 | +4.49(+1.77%) |
Jun 03, 2024 | 252.16 | 254.14 | 251.22 | 253.37 | 640,760 | +0.97(+0.38%) |
May 31, 2024 | 249.00 | 252.77 | 246.16 | 252.40 | 2,989,236 | +3.41(+1.37%) |
May 30, 2024 | 246.23 | 249.26 | 244.65 | 249.00 | 889,574 | +2.45(+0.99%) |
May 29, 2024 | 247.89 | 248.47 | 245.93 | 246.55 | 637,275 | -1.95(-0.78%) |
May 28, 2024 | 249.37 | 250.99 | 248.16 | 248.50 | 771,543 | -2.71(-1.08%) |
May 24, 2024 | 249.65 | 251.81 | 247.18 | 251.21 | 690,827 | +2.33(+0.93%) |
May 23, 2024 | 253.76 | 253.76 | 248.21 | 248.88 | 895,893 | -4.38(-1.73%) |
May 22, 2024 | 251.03 | 253.70 | 250.14 | 253.26 | 708,070 | +2.14(+0.85%) |
May 21, 2024 | 252.83 | 252.83 | 248.78 | 251.13 | 608,163 | -0.91(-0.36%) |
May 20, 2024 | 250.68 | 252.79 | 249.51 | 252.03 | 581,161 | +0.79(+0.31%) |
May 17, 2024 | 250.63 | 251.35 | 249.33 | 251.25 | 780,073 | +0.14(+0.06%) |
May 16, 2024 | 247.82 | 251.50 | 247.65 | 251.11 | 606,607 | +3.63(+1.47%) |
May 15, 2024 | 247.92 | 249.46 | 247.02 | 247.47 | 478,621 | +0.91(+0.37%) |
May 14, 2024 | 247.38 | 247.58 | 245.06 | 246.56 | 500,298 | +0.59(+0.24%) |
May 13, 2024 | 248.51 | 248.51 | 245.49 | 245.97 | 399,812 | -1.97(-0.79%) |
May 10, 2024 | 245.34 | 249.02 | 244.63 | 247.94 | 698,988 | +3.32(+1.36%) |
May 09, 2024 | 244.88 | 245.13 | 242.91 | 244.62 | 523,746 | +0.41(+0.17%) |
May 08, 2024 | 246.73 | 247.58 | 243.37 | 244.21 | 781,425 | -2.43(-0.98%) |
May 07, 2024 | 242.71 | 246.72 | 242.19 | 246.63 | 1,096,179 | +5.13(+2.13%) |
May 06, 2024 | 238.19 | 241.65 | 236.73 | 241.50 | 894,271 | +4.52(+1.91%) |
May 03, 2024 | 233.92 | 237.22 | 233.43 | 236.98 | 1,129,236 | +3.56(+1.53%) |
May 02, 2024 | 233.65 | 234.88 | 229.56 | 233.41 | 1,547,079 | +0.95(+0.41%) |