Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 257.12 | 260.23 | 253.33 | 259.74 | 466,942 | +2.05(+0.80%) |
Jul 22, 2024 | 272.52 | 273.65 | 255.33 | 257.69 | 838,982 | -15.15(-5.55%) |
Jul 19, 2024 | 272.63 | 278.91 | 270.50 | 272.84 | 358,919 | -0.92(-0.34%) |
Jul 18, 2024 | 285.31 | 294.57 | 270.01 | 273.76 | 652,457 | -12.39(-4.33%) |
Jul 17, 2024 | 288.60 | 294.90 | 285.91 | 286.15 | 652,431 | -8.11(-2.76%) |
Jul 16, 2024 | 280.14 | 295.76 | 277.56 | 294.26 | 780,785 | +18.05(+6.53%) |
Jul 15, 2024 | 274.00 | 279.99 | 268.01 | 276.21 | 587,555 | +1.59(+0.58%) |
Jul 12, 2024 | 267.40 | 282.63 | 267.40 | 274.62 | 901,324 | +7.70(+2.88%) |
Jul 11, 2024 | 258.11 | 268.83 | 255.40 | 266.92 | 1,062,658 | +21.62(+8.81%) |
Jul 10, 2024 | 241.00 | 246.52 | 238.58 | 245.30 | 326,149 | +7.41(+3.11%) |
Jul 09, 2024 | 242.31 | 243.93 | 233.14 | 237.89 | 611,557 | -4.11(-1.70%) |
Jul 08, 2024 | 239.75 | 247.75 | 239.75 | 242.00 | 643,670 | +3.98(+1.67%) |
Jul 05, 2024 | 241.86 | 246.48 | 238.02 | 238.02 | 498,180 | -2.70(-1.12%) |
Jul 03, 2024 | 248.90 | 248.90 | 240.40 | 240.72 | 320,070 | -8.78(-3.52%) |
Jul 02, 2024 | 241.64 | 250.00 | 239.81 | 249.50 | 644,083 | +10.83(+4.54%) |
Jul 01, 2024 | 244.50 | 244.50 | 234.38 | 238.67 | 622,612 | -5.77(-2.36%) |
Jun 28, 2024 | 242.43 | 248.61 | 238.17 | 244.44 | 1,174,780 | +5.14(+2.15%) |
Jun 27, 2024 | 234.02 | 240.98 | 228.51 | 239.30 | 1,741,335 | +20.11(+9.17%) |
Jun 26, 2024 | 214.82 | 221.88 | 214.27 | 219.19 | 592,076 | +4.27(+1.99%) |
Jun 25, 2024 | 223.28 | 223.94 | 212.43 | 214.92 | 992,904 | -8.36(-3.74%) |
Jun 24, 2024 | 218.13 | 230.70 | 217.43 | 223.28 | 1,124,398 | +7.31(+3.38%) |
Jun 21, 2024 | 217.10 | 221.34 | 214.35 | 215.97 | 979,015 | -1.86(-0.85%) |
Jun 20, 2024 | 218.00 | 221.64 | 212.50 | 217.83 | 1,242,725 | -2.68(-1.22%) |
Jun 18, 2024 | 230.35 | 231.87 | 220.25 | 220.51 | 1,422,583 | -10.97(-4.74%) |
Jun 17, 2024 | 227.01 | 233.92 | 224.00 | 231.48 | 1,577,763 | +1.75(+0.76%) |
Jun 14, 2024 | 233.00 | 242.57 | 225.00 | 229.73 | 3,994,429 | -47.32(-17.08%) |
Jun 13, 2024 | 286.33 | 290.10 | 276.00 | 277.05 | 1,425,712 | -8.49(-2.97%) |
Jun 12, 2024 | 292.77 | 301.18 | 284.15 | 285.54 | 781,989 | +6.93(+2.49%) |
Jun 11, 2024 | 272.84 | 278.78 | 267.23 | 278.61 | 580,569 | +4.69(+1.71%) |
Jun 10, 2024 | 267.29 | 274.21 | 264.35 | 273.92 | 618,036 | +5.41(+2.01%) |
Jun 07, 2024 | 272.15 | 275.17 | 266.90 | 268.51 | 611,367 | -10.74(-3.85%) |
Jun 06, 2024 | 279.33 | 281.75 | 272.19 | 279.25 | 539,200 | -3.33(-1.18%) |
Jun 05, 2024 | 270.18 | 282.65 | 270.00 | 282.58 | 468,188 | +13.15(+4.88%) |
Jun 04, 2024 | 271.20 | 276.00 | 267.37 | 269.43 | 498,077 | -5.58(-2.03%) |
Jun 03, 2024 | 276.90 | 278.47 | 273.08 | 275.01 | 586,505 | +3.08(+1.13%) |
May 31, 2024 | 265.64 | 272.32 | 259.85 | 271.93 | 732,446 | +8.26(+3.13%) |
May 30, 2024 | 256.37 | 268.50 | 256.37 | 263.67 | 788,213 | +11.08(+4.39%) |
May 29, 2024 | 246.20 | 255.35 | 245.03 | 252.59 | 526,698 | +1.95(+0.78%) |
May 28, 2024 | 256.51 | 258.48 | 248.25 | 250.64 | 533,322 | -4.07(-1.60%) |
May 24, 2024 | 247.98 | 256.48 | 244.73 | 254.71 | 661,130 | +6.21(+2.50%) |
May 23, 2024 | 255.00 | 255.84 | 244.89 | 248.50 | 1,024,205 | -5.81(-2.28%) |
May 22, 2024 | 279.00 | 279.53 | 253.90 | 254.31 | 1,000,628 | -19.74(-7.20%) |
May 21, 2024 | 278.01 | 279.11 | 271.35 | 274.05 | 444,981 | -5.88(-2.10%) |
May 20, 2024 | 277.75 | 284.33 | 275.20 | 279.93 | 486,044 | +1.52(+0.55%) |
May 17, 2024 | 285.76 | 287.03 | 277.64 | 278.41 | 467,659 | -8.28(-2.89%) |
May 16, 2024 | 294.35 | 295.58 | 286.46 | 286.69 | 465,026 | -9.97(-3.36%) |
May 15, 2024 | 300.38 | 305.40 | 293.66 | 296.66 | 582,856 | +5.97(+2.05%) |
May 14, 2024 | 299.48 | 304.12 | 290.51 | 290.69 | 555,085 | -1.56(-0.53%) |
May 13, 2024 | 294.87 | 305.50 | 290.21 | 292.25 | 738,331 | +1.28(+0.44%) |
May 10, 2024 | 295.31 | 298.36 | 285.37 | 290.97 | 530,826 | -3.17(-1.08%) |
May 09, 2024 | 279.64 | 294.34 | 278.62 | 294.14 | 597,981 | +15.38(+5.52%) |
May 08, 2024 | 273.20 | 278.92 | 270.47 | 278.76 | 492,335 | +0.32(+0.11%) |
May 07, 2024 | 281.18 | 288.42 | 278.05 | 278.44 | 461,936 | -2.34(-0.83%) |
May 06, 2024 | 278.00 | 282.44 | 275.46 | 280.78 | 659,942 | +5.73(+2.08%) |
May 03, 2024 | 271.88 | 281.17 | 271.88 | 275.05 | 936,752 | +13.04(+4.98%) |
May 02, 2024 | 249.00 | 262.63 | 245.01 | 262.01 | 693,500 | +17.01(+6.94%) |