Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 279.41 | 279.41 | 273.99 | 274.33 | 371,243 | -4.08(-1.47%) |
Jul 11, 2024 | 280.51 | 282.82 | 277.25 | 278.41 | 308,748 | +2.03(+0.73%) |
Jul 10, 2024 | 277.60 | 277.75 | 273.55 | 276.38 | 180,055 | +0.41(+0.15%) |
Jul 09, 2024 | 272.90 | 276.99 | 271.51 | 275.97 | 273,606 | +2.87(+1.05%) |
Jul 08, 2024 | 272.70 | 273.85 | 270.70 | 273.10 | 275,690 | +0.86(+0.32%) |
Jul 05, 2024 | 270.08 | 272.64 | 268.41 | 272.24 | 268,599 | +2.64(+0.98%) |
Jul 03, 2024 | 272.61 | 273.93 | 269.48 | 269.60 | 176,579 | -3.39(-1.24%) |
Jul 02, 2024 | 273.99 | 274.96 | 271.94 | 272.99 | 233,533 | +0.17(+0.06%) |
Jul 01, 2024 | 270.23 | 273.42 | 269.12 | 272.82 | 366,435 | +0.62(+0.23%) |
Jun 28, 2024 | 273.31 | 274.63 | 269.39 | 272.20 | 649,451 | +1.27(+0.47%) |
Jun 27, 2024 | 270.92 | 272.16 | 268.20 | 270.93 | 426,351 | +0.15(+0.06%) |
Jun 26, 2024 | 270.27 | 273.80 | 269.69 | 270.78 | 294,744 | -2.37(-0.87%) |
Jun 25, 2024 | 275.24 | 275.99 | 272.01 | 273.15 | 206,569 | -3.54(-1.28%) |
Jun 24, 2024 | 276.35 | 279.92 | 275.56 | 276.69 | 371,688 | +0.96(+0.35%) |
Jun 21, 2024 | 279.04 | 279.04 | 274.21 | 275.73 | 920,854 | -1.84(-0.66%) |
Jun 20, 2024 | 280.07 | 281.00 | 275.11 | 277.57 | 375,468 | -4.47(-1.58%) |
Jun 18, 2024 | 280.53 | 282.22 | 278.02 | 282.04 | 324,542 | +3.27(+1.17%) |
Jun 17, 2024 | 273.38 | 279.76 | 273.35 | 278.77 | 518,914 | +2.76(+1.00%) |
Jun 14, 2024 | 272.39 | 276.59 | 270.06 | 276.00 | 418,318 | +3.27(+1.20%) |
Jun 13, 2024 | 269.76 | 272.88 | 268.51 | 272.73 | 437,265 | +3.73(+1.39%) |
Jun 12, 2024 | 269.31 | 271.21 | 267.72 | 269.01 | 294,556 | +5.75(+2.18%) |
Jun 11, 2024 | 264.96 | 266.83 | 263.15 | 263.26 | 269,142 | -3.70(-1.38%) |
Jun 10, 2024 | 265.04 | 270.04 | 265.04 | 266.96 | 298,010 | +1.29(+0.48%) |
Jun 07, 2024 | 262.97 | 266.52 | 262.97 | 265.67 | 264,465 | -0.25(-0.09%) |
Jun 06, 2024 | 264.73 | 266.94 | 263.44 | 265.92 | 202,127 | +0.24(+0.09%) |
Jun 05, 2024 | 260.70 | 266.01 | 258.53 | 265.68 | 250,055 | +4.23(+1.62%) |
Jun 04, 2024 | 258.36 | 262.62 | 258.36 | 261.45 | 295,438 | +3.15(+1.22%) |
Jun 03, 2024 | 259.26 | 260.62 | 256.11 | 258.29 | 320,175 | +0.83(+0.32%) |
May 31, 2024 | 255.14 | 257.95 | 253.92 | 257.46 | 493,776 | +4.15(+1.64%) |
May 30, 2024 | 252.75 | 253.55 | 251.80 | 253.31 | 199,115 | +2.67(+1.06%) |
May 29, 2024 | 249.53 | 251.09 | 247.22 | 250.64 | 374,075 | -2.40(-0.95%) |
May 28, 2024 | 258.84 | 259.22 | 252.62 | 253.04 | 292,194 | -4.03(-1.57%) |
May 24, 2024 | 257.06 | 257.59 | 255.85 | 257.07 | 227,590 | +1.42(+0.55%) |
May 23, 2024 | 260.19 | 261.00 | 255.57 | 255.66 | 213,581 | -4.93(-1.89%) |
May 22, 2024 | 261.36 | 264.14 | 259.18 | 260.58 | 345,927 | -1.21(-0.46%) |
May 21, 2024 | 260.54 | 262.75 | 260.32 | 261.79 | 216,749 | +0.74(+0.29%) |
May 20, 2024 | 263.47 | 263.47 | 259.81 | 261.05 | 365,037 | -2.86(-1.08%) |
May 17, 2024 | 263.57 | 264.14 | 261.25 | 263.90 | 365,037 | +1.57(+0.60%) |
May 16, 2024 | 265.30 | 266.59 | 262.30 | 262.34 | 212,514 | -3.10(-1.17%) |
May 15, 2024 | 266.82 | 266.82 | 262.84 | 265.44 | 411,314 | +2.84(+1.08%) |
May 14, 2024 | 261.11 | 262.80 | 258.53 | 262.60 | 368,798 | +4.37(+1.69%) |
May 13, 2024 | 257.68 | 259.37 | 256.47 | 258.23 | 255,500 | +1.60(+0.62%) |
May 10, 2024 | 258.19 | 258.19 | 254.85 | 256.63 | 206,933 | -0.62(-0.24%) |
May 09, 2024 | 253.32 | 257.45 | 252.60 | 257.25 | 218,069 | +5.04(+2.00%) |
May 08, 2024 | 254.14 | 255.02 | 251.47 | 252.22 | 165,570 | -3.14(-1.23%) |
May 07, 2024 | 255.62 | 255.75 | 253.59 | 255.36 | 307,117 | +2.16(+0.85%) |
May 06, 2024 | 250.68 | 253.37 | 248.26 | 253.20 | 285,518 | +5.13(+2.07%) |
May 03, 2024 | 250.69 | 251.25 | 247.13 | 248.07 | 403,134 | +0.51(+0.20%) |
May 02, 2024 | 244.79 | 249.46 | 243.14 | 247.56 | 610,520 | +4.29(+1.76%) |