Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 272.02 | 274.30 | 269.14 | 270.90 | 421,094 | +0.36(+0.13%) |
Jul 18, 2024 | 270.00 | 277.50 | 266.55 | 270.54 | 747,882 | -5.19(-1.88%) |
Jul 17, 2024 | 277.81 | 282.00 | 275.59 | 275.73 | 446,323 | -3.15(-1.13%) |
Jul 16, 2024 | 271.99 | 279.64 | 271.37 | 278.88 | 396,231 | +8.04(+2.97%) |
Jul 15, 2024 | 269.82 | 273.24 | 269.82 | 270.84 | 312,562 | +1.21(+0.45%) |
Jul 12, 2024 | 268.62 | 271.92 | 268.22 | 269.63 | 302,367 | +1.73(+0.65%) |
Jul 11, 2024 | 264.33 | 268.62 | 264.00 | 267.90 | 417,753 | +6.50(+2.49%) |
Jul 10, 2024 | 256.54 | 261.43 | 256.54 | 261.40 | 297,926 | +5.29(+2.07%) |
Jul 09, 2024 | 256.75 | 257.78 | 255.63 | 256.11 | 334,518 | -1.30(-0.51%) |
Jul 08, 2024 | 255.69 | 258.06 | 255.26 | 257.41 | 293,057 | +2.06(+0.81%) |
Jul 05, 2024 | 255.29 | 255.59 | 252.98 | 255.35 | 456,599 | -1.54(-0.60%) |
Jul 03, 2024 | 256.88 | 258.03 | 255.81 | 256.89 | 146,092 | -0.17(-0.07%) |
Jul 02, 2024 | 257.82 | 258.00 | 255.74 | 257.06 | 360,962 | +0.16(+0.06%) |
Jul 01, 2024 | 263.00 | 263.27 | 255.91 | 256.90 | 376,381 | -4.49(-1.72%) |
Jun 28, 2024 | 258.91 | 261.94 | 258.84 | 261.39 | 536,535 | +2.48(+0.96%) |
Jun 27, 2024 | 262.50 | 262.85 | 258.53 | 258.91 | 390,781 | -2.82(-1.08%) |
Jun 26, 2024 | 261.24 | 262.54 | 259.14 | 261.73 | 271,553 | -1.31(-0.50%) |
Jun 25, 2024 | 265.67 | 265.71 | 261.15 | 263.04 | 340,251 | -4.36(-1.63%) |
Jun 24, 2024 | 268.00 | 271.50 | 266.75 | 267.40 | 257,554 | +0.65(+0.24%) |
Jun 21, 2024 | 268.72 | 270.77 | 264.46 | 266.75 | 904,866 | -1.93(-0.72%) |
Jun 20, 2024 | 268.29 | 269.97 | 267.36 | 268.68 | 228,097 | -0.63(-0.23%) |
Jun 18, 2024 | 267.65 | 270.48 | 267.65 | 269.31 | 263,115 | +1.08(+0.40%) |
Jun 17, 2024 | 262.03 | 269.13 | 262.03 | 268.23 | 322,404 | +5.99(+2.28%) |
Jun 14, 2024 | 266.10 | 267.02 | 261.29 | 262.24 | 218,804 | -6.59(-2.45%) |
Jun 13, 2024 | 267.21 | 269.58 | 265.26 | 268.83 | 179,936 | +0.56(+0.21%) |
Jun 12, 2024 | 269.06 | 272.02 | 267.56 | 268.27 | 198,487 | +2.71(+1.02%) |
Jun 11, 2024 | 266.77 | 266.84 | 264.56 | 265.56 | 240,517 | -2.34(-0.87%) |
Jun 10, 2024 | 267.16 | 269.38 | 267.16 | 267.90 | 172,265 | -0.29(-0.11%) |
Jun 07, 2024 | 265.72 | 268.72 | 265.00 | 268.19 | 184,445 | +1.15(+0.43%) |
Jun 06, 2024 | 268.42 | 269.98 | 266.28 | 267.04 | 135,874 | -2.18(-0.81%) |
Jun 05, 2024 | 267.21 | 269.53 | 266.32 | 269.22 | 160,377 | +2.20(+0.82%) |
Jun 04, 2024 | 267.16 | 268.34 | 265.58 | 267.02 | 217,907 | -1.85(-0.69%) |
Jun 03, 2024 | 273.47 | 273.60 | 265.47 | 268.87 | 215,951 | -3.99(-1.46%) |
May 31, 2024 | 267.56 | 273.28 | 266.31 | 272.86 | 455,522 | +4.63(+1.73%) |
May 30, 2024 | 266.02 | 269.72 | 265.71 | 268.23 | 281,485 | +2.84(+1.07%) |
May 29, 2024 | 266.70 | 267.80 | 264.63 | 265.39 | 229,032 | -4.03(-1.50%) |
May 28, 2024 | 270.51 | 272.57 | 269.31 | 269.42 | 251,096 | -1.47(-0.54%) |
May 24, 2024 | 271.62 | 272.66 | 269.56 | 270.89 | 174,455 | +0.61(+0.23%) |
May 23, 2024 | 276.42 | 276.42 | 269.47 | 270.28 | 195,512 | -5.89(-2.13%) |
May 22, 2024 | 275.37 | 277.50 | 274.78 | 276.17 | 167,289 | +0.07(+0.03%) |
May 21, 2024 | 278.81 | 278.81 | 275.68 | 276.10 | 192,759 | -3.24(-1.16%) |
May 20, 2024 | 278.98 | 280.40 | 277.69 | 279.34 | 215,360 | +0.36(+0.13%) |
May 17, 2024 | 276.42 | 279.41 | 275.55 | 278.98 | 279,247 | +4.03(+1.47%) |
May 16, 2024 | 277.20 | 277.20 | 274.77 | 274.95 | 237,406 | -2.99(-1.08%) |
May 15, 2024 | 279.34 | 279.52 | 276.90 | 277.94 | 255,774 | +0.70(+0.25%) |
May 14, 2024 | 279.62 | 280.16 | 275.74 | 277.24 | 255,259 | -0.80(-0.29%) |
May 13, 2024 | 279.91 | 280.37 | 277.10 | 278.05 | 157,077 | -0.97(-0.35%) |
May 10, 2024 | 279.61 | 280.28 | 278.33 | 279.02 | 138,279 | +0.80(+0.29%) |
May 09, 2024 | 274.72 | 278.25 | 274.46 | 278.22 | 157,383 | +4.16(+1.52%) |
May 08, 2024 | 275.25 | 276.42 | 273.15 | 274.06 | 298,134 | -0.94(-0.34%) |
May 07, 2024 | 273.21 | 276.07 | 273.21 | 275.00 | 226,452 | +2.25(+0.83%) |
May 06, 2024 | 271.46 | 272.88 | 271.12 | 272.75 | 174,428 | +3.54(+1.31%) |
May 03, 2024 | 266.88 | 269.30 | 266.20 | 269.21 | 264,313 | +4.13(+1.56%) |
May 02, 2024 | 266.75 | 266.75 | 264.72 | 265.08 | 341,816 | -0.86(-0.32%) |