Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 271.52 | 274.97 | 270.26 | 271.05 | 855,952 | +0.93(+0.34%) |
Jul 11, 2024 | 267.89 | 270.38 | 266.18 | 270.12 | 573,132 | +2.32(+0.87%) |
Jul 10, 2024 | 264.46 | 268.52 | 263.56 | 267.80 | 742,895 | +3.87(+1.47%) |
Jul 09, 2024 | 264.72 | 265.70 | 263.21 | 263.93 | 586,861 | -0.61(-0.23%) |
Jul 08, 2024 | 265.00 | 266.25 | 263.75 | 264.54 | 722,243 | -0.13(-0.05%) |
Jul 05, 2024 | 262.41 | 265.00 | 260.83 | 264.67 | 712,989 | +2.04(+0.78%) |
Jul 03, 2024 | 261.85 | 263.62 | 261.26 | 262.63 | 412,783 | +0.63(+0.24%) |
Jul 02, 2024 | 257.91 | 262.05 | 257.77 | 262.00 | 809,066 | +2.78(+1.07%) |
Jul 01, 2024 | 260.00 | 261.08 | 257.58 | 259.22 | 581,456 | -0.09(-0.03%) |
Jun 28, 2024 | 258.68 | 261.43 | 257.99 | 259.31 | 1,393,176 | -0.82(-0.32%) |
Jun 27, 2024 | 254.70 | 260.13 | 253.37 | 260.13 | 1,201,554 | +6.63(+2.62%) |
Jun 26, 2024 | 259.62 | 259.62 | 251.42 | 253.50 | 1,053,700 | -6.40(-2.46%) |
Jun 25, 2024 | 264.84 | 266.39 | 259.41 | 259.90 | 1,426,619 | -5.29(-1.99%) |
Jun 24, 2024 | 264.80 | 266.28 | 262.27 | 265.19 | 982,366 | +0.59(+0.22%) |
Jun 21, 2024 | 264.90 | 264.90 | 262.72 | 264.60 | 1,546,642 | -0.06(-0.02%) |
Jun 20, 2024 | 261.48 | 264.70 | 261.48 | 264.66 | 711,674 | +2.79(+1.07%) |
Jun 18, 2024 | 260.78 | 264.26 | 260.67 | 261.87 | 1,177,540 | +0.71(+0.27%) |
Jun 17, 2024 | 257.64 | 262.23 | 257.29 | 261.16 | 751,679 | +2.92(+1.13%) |
Jun 14, 2024 | 261.33 | 262.50 | 257.00 | 258.24 | 637,178 | -2.54(-0.97%) |
Jun 13, 2024 | 258.65 | 261.10 | 258.00 | 260.78 | 1,242,543 | +1.90(+0.73%) |
Jun 12, 2024 | 256.77 | 259.55 | 253.46 | 258.88 | 1,045,679 | +2.76(+1.08%) |
Jun 11, 2024 | 254.96 | 257.00 | 253.54 | 256.12 | 1,156,917 | +0.95(+0.37%) |
Jun 10, 2024 | 253.51 | 255.43 | 252.22 | 255.17 | 976,089 | +1.64(+0.65%) |
Jun 07, 2024 | 250.76 | 253.86 | 250.72 | 253.53 | 698,885 | +2.49(+0.99%) |
Jun 06, 2024 | 252.91 | 253.51 | 250.13 | 251.04 | 1,007,509 | -1.45(-0.57%) |
Jun 05, 2024 | 255.24 | 255.24 | 251.19 | 252.49 | 1,113,134 | -2.12(-0.83%) |
Jun 04, 2024 | 251.46 | 254.80 | 250.97 | 254.61 | 622,779 | +2.18(+0.87%) |
Jun 03, 2024 | 252.17 | 253.96 | 249.91 | 252.43 | 700,404 | -0.30(-0.12%) |
May 31, 2024 | 251.29 | 253.32 | 250.11 | 252.73 | 1,540,773 | +4.23(+1.70%) |
May 30, 2024 | 244.38 | 249.67 | 244.02 | 248.50 | 686,766 | +3.76(+1.54%) |
May 29, 2024 | 247.21 | 247.32 | 244.66 | 244.74 | 482,353 | -3.00(-1.21%) |
May 28, 2024 | 249.93 | 249.93 | 247.09 | 247.74 | 773,133 | -3.72(-1.48%) |
May 24, 2024 | 250.29 | 251.80 | 249.59 | 251.46 | 551,419 | +1.10(+0.44%) |
May 23, 2024 | 256.37 | 256.48 | 249.82 | 250.36 | 717,121 | -6.67(-2.60%) |
May 22, 2024 | 257.37 | 258.73 | 256.54 | 257.04 | 398,025 | -0.19(-0.07%) |
May 21, 2024 | 256.73 | 257.75 | 255.25 | 257.23 | 507,203 | +1.45(+0.57%) |
May 20, 2024 | 257.04 | 257.95 | 255.73 | 255.78 | 691,312 | -1.28(-0.50%) |
May 17, 2024 | 256.68 | 257.58 | 254.21 | 257.06 | 709,761 | +2.14(+0.84%) |
May 16, 2024 | 252.40 | 255.67 | 251.03 | 254.91 | 891,113 | +3.73(+1.49%) |
May 15, 2024 | 248.97 | 252.53 | 248.81 | 251.18 | 644,670 | +1.06(+0.42%) |
May 14, 2024 | 248.97 | 250.49 | 246.88 | 250.12 | 720,163 | +1.22(+0.49%) |
May 13, 2024 | 250.07 | 251.38 | 248.57 | 248.91 | 831,231 | -1.32(-0.53%) |
May 10, 2024 | 247.85 | 250.68 | 247.41 | 250.22 | 583,568 | +3.25(+1.32%) |
May 09, 2024 | 243.92 | 247.58 | 243.77 | 246.97 | 890,139 | +2.54(+1.04%) |
May 08, 2024 | 246.04 | 246.42 | 243.64 | 244.43 | 819,868 | -0.01(-0.00%) |
May 07, 2024 | 243.92 | 244.51 | 242.00 | 244.44 | 482,947 | +2.00(+0.83%) |
May 06, 2024 | 239.87 | 242.47 | 238.37 | 242.43 | 538,197 | +4.28(+1.80%) |
May 03, 2024 | 236.59 | 238.92 | 234.53 | 238.15 | 546,589 | +0.18(+0.08%) |
May 02, 2024 | 237.86 | 240.99 | 237.13 | 237.97 | 1,031,889 | -0.26(-0.11%) |