Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 298.99 | 299.00 | 290.01 | 291.15 | 1,763,952 | -7.08(-2.37%) |
Jul 18, 2024 | 293.57 | 302.87 | 293.57 | 298.23 | 661,786 | +3.13(+1.06%) |
Jul 17, 2024 | 298.27 | 301.98 | 295.06 | 295.10 | 827,824 | -4.33(-1.45%) |
Jul 16, 2024 | 289.96 | 299.85 | 288.97 | 299.43 | 909,719 | +10.50(+3.63%) |
Jul 15, 2024 | 285.91 | 292.25 | 284.42 | 288.93 | 627,975 | +4.07(+1.43%) |
Jul 12, 2024 | 282.67 | 287.31 | 282.33 | 284.86 | 716,819 | +4.82(+1.72%) |
Jul 11, 2024 | 275.11 | 281.70 | 275.00 | 280.04 | 858,023 | +5.95(+2.17%) |
Jul 10, 2024 | 270.53 | 274.23 | 268.86 | 274.09 | 699,806 | +5.41(+2.01%) |
Jul 09, 2024 | 269.27 | 272.14 | 267.52 | 268.68 | 839,851 | -0.94(-0.35%) |
Jul 08, 2024 | 268.11 | 270.30 | 268.01 | 269.62 | 695,037 | +2.99(+1.12%) |
Jul 05, 2024 | 272.00 | 272.00 | 265.41 | 266.63 | 772,279 | -5.45(-2.00%) |
Jul 03, 2024 | 267.99 | 272.38 | 267.02 | 272.08 | 504,655 | +4.53(+1.69%) |
Jul 02, 2024 | 269.90 | 271.35 | 266.81 | 267.55 | 843,318 | -4.74(-1.74%) |
Jul 01, 2024 | 279.00 | 279.43 | 270.57 | 272.29 | 664,494 | -4.64(-1.68%) |
Jun 28, 2024 | 281.40 | 284.69 | 272.75 | 276.93 | 1,643,842 | -3.56(-1.27%) |
Jun 27, 2024 | 281.70 | 283.61 | 279.97 | 280.49 | 970,688 | -1.18(-0.42%) |
Jun 26, 2024 | 282.45 | 283.92 | 279.36 | 281.67 | 746,121 | -1.45(-0.51%) |
Jun 25, 2024 | 282.77 | 283.96 | 279.90 | 283.12 | 869,348 | -0.84(-0.30%) |
Jun 24, 2024 | 280.43 | 286.30 | 278.42 | 283.96 | 899,703 | +7.02(+2.53%) |
Jun 21, 2024 | 278.22 | 279.86 | 275.66 | 276.94 | 3,369,734 | -1.37(-0.49%) |
Jun 20, 2024 | 279.77 | 283.88 | 275.91 | 278.31 | 2,121,197 | +4.52(+1.65%) |
Jun 18, 2024 | 270.94 | 274.15 | 269.00 | 273.79 | 943,803 | +3.88(+1.44%) |
Jun 17, 2024 | 266.12 | 270.69 | 265.86 | 269.91 | 708,280 | +3.43(+1.29%) |
Jun 14, 2024 | 267.40 | 267.82 | 261.51 | 266.48 | 906,305 | -3.90(-1.44%) |
Jun 13, 2024 | 270.93 | 273.04 | 267.47 | 270.38 | 743,231 | -1.82(-0.67%) |
Jun 12, 2024 | 274.45 | 275.27 | 269.68 | 272.20 | 707,010 | +0.50(+0.18%) |
Jun 11, 2024 | 272.18 | 273.16 | 269.58 | 271.70 | 665,445 | -1.47(-0.54%) |
Jun 10, 2024 | 270.97 | 275.24 | 270.97 | 273.17 | 795,271 | +1.30(+0.48%) |
Jun 07, 2024 | 273.00 | 274.90 | 270.54 | 271.87 | 770,361 | -2.35(-0.86%) |
Jun 06, 2024 | 278.22 | 278.72 | 273.50 | 274.22 | 773,369 | -4.59(-1.65%) |
Jun 05, 2024 | 273.97 | 279.62 | 273.88 | 278.81 | 1,071,949 | +5.70(+2.09%) |
Jun 04, 2024 | 274.10 | 276.00 | 271.56 | 273.11 | 726,560 | -2.11(-0.77%) |
Jun 03, 2024 | 282.00 | 282.55 | 272.72 | 275.22 | 808,017 | -6.51(-2.31%) |
May 31, 2024 | 278.52 | 281.76 | 274.61 | 281.73 | 1,534,155 | +2.61(+0.94%) |
May 30, 2024 | 275.29 | 279.51 | 274.48 | 279.12 | 747,619 | +4.78(+1.74%) |
May 29, 2024 | 275.76 | 276.53 | 273.66 | 274.34 | 690,102 | -3.92(-1.41%) |
May 28, 2024 | 284.01 | 284.99 | 277.75 | 278.26 | 733,977 | -6.65(-2.33%) |
May 24, 2024 | 285.08 | 286.00 | 282.91 | 284.91 | 553,648 | +1.01(+0.36%) |
May 23, 2024 | 286.11 | 286.53 | 281.50 | 283.90 | 1,258,522 | -1.43(-0.50%) |
May 22, 2024 | 284.03 | 287.21 | 283.78 | 285.33 | 663,228 | +1.04(+0.37%) |
May 21, 2024 | 283.00 | 284.93 | 281.80 | 284.29 | 818,325 | +1.11(+0.39%) |
May 20, 2024 | 284.73 | 285.28 | 282.75 | 283.17 | 644,756 | -0.71(-0.25%) |
May 17, 2024 | 286.90 | 287.11 | 281.06 | 283.89 | 1,066,588 | -2.28(-0.80%) |
May 16, 2024 | 289.07 | 292.18 | 284.72 | 286.17 | 1,216,588 | -4.26(-1.47%) |
May 15, 2024 | 295.07 | 295.13 | 289.98 | 290.43 | 836,336 | -3.02(-1.03%) |
May 14, 2024 | 291.56 | 294.25 | 291.46 | 293.45 | 837,799 | +3.71(+1.28%) |
May 13, 2024 | 297.06 | 298.46 | 289.48 | 289.74 | 937,161 | -7.12(-2.40%) |
May 10, 2024 | 294.69 | 297.06 | 293.27 | 296.86 | 759,997 | +4.01(+1.37%) |
May 09, 2024 | 287.48 | 293.16 | 287.48 | 292.86 | 706,564 | +5.49(+1.91%) |
May 08, 2024 | 283.61 | 287.54 | 282.90 | 287.37 | 761,245 | +2.14(+0.75%) |
May 07, 2024 | 283.22 | 287.51 | 282.68 | 285.23 | 705,526 | +3.30(+1.17%) |
May 06, 2024 | 282.56 | 285.26 | 281.39 | 281.93 | 730,320 | +2.83(+1.02%) |
May 03, 2024 | 280.17 | 280.17 | 274.19 | 279.10 | 1,065,164 | +0.45(+0.16%) |
May 02, 2024 | 278.36 | 283.30 | 272.32 | 278.65 | 1,550,735 | -3.56(-1.26%) |