Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 286.61 | 289.61 | 282.31 | 282.37 | 5,099 | -2.45(-0.86%) |
Jul 17, 2024 | 287.67 | 288.03 | 282.09 | 284.82 | 4,357 | -2.09(-0.73%) |
Jul 16, 2024 | 273.94 | 287.62 | 273.94 | 286.91 | 5,732 | +7.97(+2.86%) |
Jul 15, 2024 | 276.33 | 281.30 | 275.79 | 278.94 | 5,811 | +6.13(+2.25%) |
Jul 12, 2024 | 270.76 | 276.63 | 269.84 | 272.81 | 4,489 | +2.97(+1.10%) |
Jul 11, 2024 | 266.19 | 270.90 | 265.95 | 269.84 | 21,125 | +5.99(+2.27%) |
Jul 10, 2024 | 258.75 | 264.10 | 258.75 | 263.85 | 42,016 | +4.60(+1.77%) |
Jul 09, 2024 | 261.73 | 262.67 | 258.52 | 259.25 | 78,721 | -4.38(-1.66%) |
Jul 08, 2024 | 266.81 | 269.74 | 262.90 | 263.63 | 7,050 | -3.07(-1.15%) |
Jul 05, 2024 | 272.83 | 272.83 | 264.53 | 266.70 | 7,987 | -0.35(-0.13%) |
Jul 03, 2024 | 264.55 | 269.44 | 264.55 | 267.05 | 3,027 | +2.81(+1.06%) |
Jul 02, 2024 | 262.19 | 268.17 | 262.06 | 264.24 | 8,882 | -2.50(-0.94%) |
Jul 01, 2024 | 268.20 | 271.81 | 264.19 | 266.74 | 7,515 | -0.93(-0.35%) |
Jun 28, 2024 | 271.69 | 272.47 | 265.67 | 267.67 | 14,873 | -2.14(-0.79%) |
Jun 27, 2024 | 269.11 | 271.74 | 266.17 | 269.81 | 4,764 | -3.52(-1.29%) |
Jun 26, 2024 | 271.37 | 275.06 | 269.14 | 273.33 | 25,272 | -1.31(-0.48%) |
Jun 25, 2024 | 273.44 | 278.31 | 271.95 | 274.64 | 4,700 | -9.26(-3.26%) |
Jun 24, 2024 | 279.69 | 284.05 | 279.33 | 283.90 | 14,719 | +8.03(+2.91%) |
Jun 21, 2024 | 273.55 | 277.46 | 272.84 | 275.87 | 11,892 | -0.98(-0.35%) |
Jun 20, 2024 | 280.64 | 281.25 | 275.55 | 276.85 | 54,348 | -1.45(-0.52%) |
Jun 18, 2024 | 272.06 | 278.96 | 271.00 | 278.30 | 34,211 | -7.20(-2.52%) |
Jun 17, 2024 | 279.99 | 287.04 | 276.66 | 285.50 | 7,200 | +5.06(+1.80%) |
Jun 14, 2024 | 283.39 | 283.88 | 276.94 | 280.44 | 5,804 | -5.66(-1.98%) |
Jun 13, 2024 | 288.96 | 289.98 | 280.93 | 286.10 | 6,806 | -11.33(-3.81%) |
Jun 12, 2024 | 298.61 | 301.11 | 294.89 | 297.43 | 14,290 | +7.97(+2.75%) |
Jun 11, 2024 | 288.53 | 290.45 | 285.72 | 289.46 | 5,177 | -2.94(-1.01%) |
Jun 10, 2024 | 282.58 | 292.91 | 282.58 | 292.40 | 4,963 | +6.88(+2.41%) |
Jun 07, 2024 | 284.89 | 289.66 | 284.89 | 285.52 | 4,842 | -3.78(-1.31%) |
Jun 06, 2024 | 289.40 | 291.79 | 287.06 | 289.30 | 2,549 | -0.83(-0.29%) |
Jun 05, 2024 | 287.06 | 290.34 | 285.58 | 290.13 | 4,244 | +5.28(+1.85%) |
Jun 04, 2024 | 283.37 | 286.56 | 281.87 | 284.85 | 11,325 | -0.96(-0.34%) |
Jun 03, 2024 | 297.57 | 298.53 | 284.80 | 285.81 | 5,075 | -10.66(-3.60%) |
May 31, 2024 | 295.90 | 296.47 | 288.77 | 296.47 | 4,629 | +2.05(+0.70%) |
May 30, 2024 | 288.18 | 295.65 | 288.18 | 294.42 | 3,027 | +2.30(+0.79%) |
May 29, 2024 | 295.00 | 295.24 | 290.34 | 292.12 | 2,376 | -5.45(-1.83%) |
May 28, 2024 | 304.29 | 304.29 | 296.52 | 297.57 | 4,061 | +2.71(+0.92%) |
May 24, 2024 | 293.62 | 299.06 | 293.62 | 294.86 | 3,132 | +0.88(+0.30%) |
May 23, 2024 | 299.36 | 299.36 | 291.25 | 293.98 | 3,373 | -3.17(-1.07%) |
May 22, 2024 | 297.35 | 302.50 | 295.72 | 297.15 | 9,553 | -3.16(-1.05%) |
May 21, 2024 | 301.47 | 302.32 | 295.46 | 300.31 | 5,205 | -3.58(-1.18%) |
May 20, 2024 | 301.85 | 306.96 | 301.02 | 303.89 | 32,498 | +6.14(+2.06%) |
May 17, 2024 | 297.28 | 301.44 | 296.57 | 297.75 | 7,721 | -11.21(-3.63%) |
May 16, 2024 | 315.28 | 316.06 | 308.96 | 308.96 | 6,020 | -3.28(-1.05%) |
May 15, 2024 | 308.85 | 314.57 | 308.23 | 312.24 | 12,165 | +7.29(+2.39%) |
May 14, 2024 | 300.40 | 306.01 | 300.40 | 304.95 | 2,774 | +2.68(+0.89%) |
May 13, 2024 | 301.87 | 302.48 | 297.81 | 302.27 | 4,061 | +0.20(+0.07%) |
May 10, 2024 | 300.95 | 302.07 | 299.95 | 302.07 | 2,582 | +3.17(+1.06%) |
May 09, 2024 | 296.12 | 299.93 | 295.17 | 298.90 | 2,818 | +4.72(+1.60%) |
May 08, 2024 | 292.13 | 299.38 | 292.13 | 294.18 | 2,463 | -0.63(-0.21%) |
May 07, 2024 | 295.48 | 299.77 | 293.56 | 294.81 | 1,850 | -1.32(-0.45%) |
May 06, 2024 | 287.36 | 297.38 | 287.36 | 296.13 | 3,498 | +5.57(+1.92%) |
May 03, 2024 | 291.38 | 294.81 | 289.60 | 290.56 | 3,738 | +0.56(+0.19%) |
May 02, 2024 | 288.50 | 293.02 | 284.90 | 290.00 | 9,672 | +3.20(+1.12%) |