Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 307.25 | 311.72 | 304.99 | 305.22 | 210,330 | +3.30(+1.09%) |
Jul 22, 2024 | 297.82 | 303.06 | 291.66 | 301.92 | 235,081 | +5.10(+1.72%) |
Jul 19, 2024 | 299.01 | 299.37 | 291.48 | 296.82 | 298,868 | -3.45(-1.15%) |
Jul 18, 2024 | 317.16 | 323.17 | 299.94 | 300.27 | 341,727 | -18.37(-5.77%) |
Jul 17, 2024 | 313.07 | 320.23 | 312.43 | 318.64 | 217,667 | +4.12(+1.31%) |
Jul 16, 2024 | 304.47 | 314.98 | 303.37 | 314.52 | 185,493 | +12.41(+4.11%) |
Jul 15, 2024 | 304.63 | 307.82 | 298.61 | 302.11 | 231,378 | -2.04(-0.67%) |
Jul 12, 2024 | 297.57 | 304.44 | 297.54 | 304.15 | 301,850 | +8.63(+2.92%) |
Jul 11, 2024 | 284.06 | 295.69 | 283.82 | 295.52 | 246,549 | +15.17(+5.41%) |
Jul 10, 2024 | 274.68 | 281.94 | 272.58 | 280.35 | 225,782 | +5.47(+1.99%) |
Jul 09, 2024 | 275.36 | 276.11 | 271.88 | 274.88 | 266,393 | -0.06(-0.02%) |
Jul 08, 2024 | 279.45 | 279.68 | 273.86 | 274.94 | 195,612 | -2.00(-0.72%) |
Jul 05, 2024 | 271.38 | 277.63 | 270.59 | 276.94 | 193,966 | +6.87(+2.54%) |
Jul 03, 2024 | 268.87 | 271.07 | 267.00 | 270.07 | 150,135 | +2.52(+0.94%) |
Jul 02, 2024 | 263.50 | 270.34 | 262.12 | 267.55 | 307,628 | +3.58(+1.36%) |
Jul 01, 2024 | 273.68 | 276.23 | 263.39 | 263.97 | 300,985 | -9.14(-3.35%) |
Jun 28, 2024 | 273.11 | 275.52 | 269.20 | 273.11 | 428,327 | +1.12(+0.41%) |
Jun 27, 2024 | 277.90 | 278.19 | 271.53 | 271.99 | 188,045 | -6.04(-2.17%) |
Jun 26, 2024 | 279.99 | 281.30 | 276.92 | 278.03 | 217,146 | -2.22(-0.79%) |
Jun 25, 2024 | 282.31 | 284.39 | 279.75 | 280.25 | 306,566 | -3.63(-1.28%) |
Jun 24, 2024 | 289.15 | 289.57 | 281.05 | 283.88 | 310,832 | -4.10(-1.42%) |
Jun 21, 2024 | 287.89 | 290.00 | 282.98 | 287.98 | 1,318,517 | +2.36(+0.83%) |
Jun 20, 2024 | 284.00 | 287.35 | 280.00 | 285.62 | 359,422 | -3.37(-1.17%) |
Jun 18, 2024 | 295.95 | 296.70 | 287.60 | 288.99 | 398,629 | -6.78(-2.29%) |
Jun 17, 2024 | 286.89 | 299.10 | 286.47 | 295.77 | 383,312 | +13.51(+4.79%) |
Jun 14, 2024 | 281.40 | 283.41 | 280.55 | 282.26 | 203,946 | +0.46(+0.16%) |
Jun 13, 2024 | 281.28 | 283.94 | 280.49 | 281.80 | 297,453 | -1.49(-0.53%) |
Jun 12, 2024 | 284.90 | 287.10 | 280.47 | 283.29 | 162,252 | +2.12(+0.75%) |
Jun 11, 2024 | 282.78 | 283.60 | 281.12 | 281.17 | 191,948 | -3.28(-1.15%) |
Jun 10, 2024 | 284.71 | 288.94 | 283.44 | 284.45 | 223,193 | -2.57(-0.90%) |
Jun 07, 2024 | 287.71 | 288.82 | 284.74 | 287.02 | 210,323 | -1.98(-0.69%) |
Jun 06, 2024 | 288.94 | 294.74 | 286.56 | 289.00 | 232,389 | -0.10(-0.03%) |
Jun 05, 2024 | 289.13 | 289.86 | 284.25 | 289.10 | 154,158 | +0.68(+0.24%) |
Jun 04, 2024 | 288.74 | 289.27 | 284.55 | 288.42 | 178,678 | -0.54(-0.19%) |
Jun 03, 2024 | 286.96 | 292.68 | 284.54 | 288.96 | 233,221 | +2.10(+0.73%) |
May 31, 2024 | 283.07 | 287.74 | 282.91 | 286.86 | 323,901 | +4.85(+1.72%) |
May 30, 2024 | 282.63 | 285.43 | 281.17 | 282.01 | 240,940 | -2.99(-1.05%) |
May 29, 2024 | 283.19 | 285.95 | 280.99 | 285.00 | 193,588 | -1.09(-0.38%) |
May 28, 2024 | 287.00 | 289.56 | 284.61 | 286.09 | 283,707 | -1.12(-0.39%) |
May 24, 2024 | 292.05 | 292.18 | 286.16 | 287.21 | 141,582 | -3.04(-1.05%) |
May 23, 2024 | 292.57 | 293.23 | 287.97 | 290.25 | 241,991 | -1.59(-0.54%) |
May 22, 2024 | 288.92 | 295.59 | 288.92 | 291.84 | 166,240 | +2.39(+0.83%) |
May 21, 2024 | 291.21 | 292.86 | 288.71 | 289.45 | 175,907 | -2.43(-0.83%) |
May 20, 2024 | 293.00 | 294.99 | 290.00 | 291.88 | 195,188 | -1.97(-0.67%) |
May 17, 2024 | 296.00 | 296.00 | 290.86 | 293.85 | 189,761 | -1.88(-0.64%) |
May 16, 2024 | 299.79 | 302.71 | 295.17 | 295.73 | 224,249 | -5.24(-1.74%) |
May 15, 2024 | 298.04 | 302.69 | 295.00 | 300.97 | 234,831 | +6.96(+2.37%) |
May 14, 2024 | 288.17 | 294.85 | 288.00 | 294.01 | 197,239 | +8.57(+3.00%) |
May 13, 2024 | 281.29 | 286.95 | 279.30 | 285.44 | 186,563 | +3.44(+1.22%) |
May 10, 2024 | 279.06 | 286.01 | 277.79 | 282.00 | 239,380 | +4.69(+1.69%) |
May 09, 2024 | 268.83 | 277.44 | 266.52 | 277.31 | 200,723 | +9.05(+3.37%) |
May 08, 2024 | 272.52 | 279.15 | 267.69 | 268.26 | 270,417 | -11.65(-4.16%) |
May 07, 2024 | 281.47 | 283.01 | 278.88 | 279.91 | 201,694 | -2.06(-0.73%) |
May 06, 2024 | 280.07 | 284.88 | 280.00 | 281.97 | 207,587 | +2.14(+0.76%) |
May 03, 2024 | 280.75 | 283.50 | 279.57 | 279.83 | 196,160 | +0.52(+0.19%) |
May 02, 2024 | 275.99 | 279.33 | 272.48 | 279.31 | 236,927 | +5.25(+1.92%) |