Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 295.79 | 308.05 | 293.80 | 306.57 | 303,878 | +11.79(+4.00%) |
Jul 15, 2024 | 294.35 | 296.10 | 292.53 | 294.78 | 91,335 | +2.12(+0.72%) |
Jul 12, 2024 | 290.18 | 295.97 | 289.06 | 292.66 | 132,886 | +5.14(+1.79%) |
Jul 11, 2024 | 285.01 | 289.51 | 285.00 | 287.52 | 146,570 | +5.25(+1.86%) |
Jul 10, 2024 | 278.23 | 283.64 | 278.23 | 282.27 | 196,390 | +4.15(+1.49%) |
Jul 09, 2024 | 278.97 | 279.04 | 275.73 | 278.12 | 246,099 | +0.10(+0.04%) |
Jul 08, 2024 | 275.05 | 278.20 | 275.00 | 278.02 | 173,052 | +4.78(+1.75%) |
Jul 05, 2024 | 274.10 | 274.10 | 270.05 | 273.24 | 103,868 | -0.71(-0.26%) |
Jul 03, 2024 | 271.27 | 274.16 | 269.60 | 273.95 | 96,289 | +3.20(+1.18%) |
Jul 02, 2024 | 268.27 | 271.07 | 267.72 | 270.75 | 125,610 | +2.77(+1.03%) |
Jul 01, 2024 | 272.80 | 273.23 | 267.86 | 267.98 | 177,732 | -1.80(-0.67%) |
Jun 28, 2024 | 271.99 | 274.44 | 267.03 | 269.78 | 313,843 | -1.29(-0.48%) |
Jun 27, 2024 | 269.65 | 271.47 | 268.04 | 271.07 | 143,251 | +2.30(+0.86%) |
Jun 26, 2024 | 270.30 | 271.01 | 268.37 | 268.77 | 335,725 | -2.96(-1.09%) |
Jun 25, 2024 | 275.50 | 277.85 | 269.22 | 271.73 | 199,852 | -4.78(-1.73%) |
Jun 24, 2024 | 275.91 | 278.95 | 274.72 | 276.51 | 94,315 | +1.71(+0.62%) |
Jun 21, 2024 | 274.28 | 274.81 | 270.00 | 274.80 | 197,353 | +0.60(+0.22%) |
Jun 20, 2024 | 276.51 | 276.51 | 272.22 | 274.20 | 131,435 | -2.85(-1.03%) |
Jun 18, 2024 | 272.12 | 277.60 | 268.36 | 277.05 | 253,337 | +3.91(+1.43%) |
Jun 17, 2024 | 272.28 | 273.47 | 270.10 | 273.14 | 80,793 | +0.80(+0.29%) |
Jun 14, 2024 | 271.54 | 272.63 | 269.25 | 272.34 | 66,634 | -2.52(-0.92%) |
Jun 13, 2024 | 276.79 | 277.73 | 273.18 | 274.86 | 91,856 | -2.99(-1.08%) |
Jun 12, 2024 | 278.77 | 280.71 | 277.26 | 277.85 | 157,000 | +3.87(+1.41%) |
Jun 11, 2024 | 274.99 | 275.69 | 272.49 | 273.98 | 231,824 | -2.12(-0.77%) |
Jun 10, 2024 | 277.15 | 279.33 | 276.02 | 276.10 | 137,756 | -3.82(-1.36%) |
Jun 07, 2024 | 280.34 | 282.22 | 277.80 | 279.92 | 132,519 | -2.30(-0.81%) |
Jun 06, 2024 | 285.29 | 286.72 | 281.02 | 282.22 | 96,330 | -4.28(-1.49%) |
Jun 05, 2024 | 286.00 | 288.64 | 285.15 | 286.50 | 183,914 | +0.88(+0.31%) |
Jun 04, 2024 | 290.53 | 292.71 | 284.17 | 285.62 | 255,311 | -5.92(-2.03%) |
Jun 03, 2024 | 297.83 | 299.25 | 286.20 | 291.54 | 126,490 | -3.74(-1.27%) |
May 31, 2024 | 292.30 | 296.46 | 289.69 | 295.28 | 197,609 | +3.78(+1.30%) |
May 30, 2024 | 289.25 | 292.25 | 288.92 | 291.50 | 145,266 | +4.13(+1.44%) |
May 29, 2024 | 285.63 | 288.00 | 285.31 | 287.37 | 123,280 | -0.53(-0.18%) |
May 28, 2024 | 292.50 | 294.24 | 286.91 | 287.90 | 122,983 | -3.62(-1.24%) |
May 24, 2024 | 293.96 | 295.88 | 290.68 | 291.52 | 166,293 | -1.33(-0.45%) |
May 23, 2024 | 296.26 | 296.26 | 291.16 | 292.85 | 136,103 | -1.21(-0.41%) |
May 22, 2024 | 293.54 | 295.27 | 291.08 | 294.06 | 136,930 | -1.30(-0.44%) |
May 21, 2024 | 296.56 | 298.14 | 292.99 | 295.36 | 318,010 | -1.66(-0.56%) |
May 20, 2024 | 291.29 | 298.50 | 289.54 | 297.02 | 277,082 | +7.74(+2.68%) |
May 17, 2024 | 277.66 | 289.28 | 276.25 | 289.28 | 439,264 | +21.72(+8.12%) |
May 16, 2024 | 274.27 | 274.27 | 266.58 | 267.56 | 215,299 | -5.49(-2.01%) |
May 15, 2024 | 274.89 | 274.89 | 272.13 | 273.05 | 171,952 | +0.35(+0.13%) |
May 14, 2024 | 269.74 | 272.74 | 267.63 | 272.70 | 148,060 | +4.89(+1.83%) |
May 13, 2024 | 273.48 | 273.75 | 266.61 | 267.81 | 145,595 | -3.75(-1.38%) |
May 10, 2024 | 269.91 | 271.56 | 268.80 | 271.56 | 186,177 | +3.41(+1.27%) |
May 09, 2024 | 265.21 | 268.17 | 264.93 | 268.15 | 98,708 | +3.64(+1.38%) |
May 08, 2024 | 260.64 | 264.52 | 259.88 | 264.51 | 179,498 | +2.97(+1.14%) |
May 07, 2024 | 258.29 | 262.44 | 258.29 | 261.54 | 232,207 | +2.95(+1.14%) |
May 06, 2024 | 252.40 | 258.67 | 252.40 | 258.59 | 160,488 | +8.60(+3.44%) |
May 03, 2024 | 253.73 | 255.12 | 249.30 | 249.99 | 88,374 | -1.19(-0.47%) |
May 02, 2024 | 249.45 | 251.61 | 247.29 | 251.18 | 97,695 | +2.95(+1.19%) |