Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 239.00 | 243.64 | 230.82 | 236.56 | 18,764,572 | -4.42(-1.83%) |
Jul 24, 2024 | 250.59 | 251.32 | 240.34 | 240.98 | 11,291,701 | -13.88(-5.45%) |
Jul 23, 2024 | 254.98 | 257.37 | 254.34 | 254.86 | 5,869,012 | -2.86(-1.11%) |
Jul 22, 2024 | 253.00 | 257.90 | 251.61 | 257.72 | 10,751,505 | +9.58(+3.86%) |
Jul 19, 2024 | 254.86 | 255.21 | 247.79 | 248.14 | 8,594,537 | -7.40(-2.90%) |
Jul 18, 2024 | 259.13 | 260.00 | 250.01 | 255.54 | 12,805,332 | +1.32(+0.52%) |
Jul 17, 2024 | 263.79 | 264.00 | 253.85 | 254.22 | 15,175,474 | -19.49(-7.12%) |
Jul 16, 2024 | 275.31 | 275.63 | 270.54 | 273.71 | 5,630,357 | -0.12(-0.04%) |
Jul 15, 2024 | 276.41 | 277.47 | 272.02 | 273.83 | 7,813,712 | -0.62(-0.23%) |
Jul 12, 2024 | 271.80 | 278.94 | 271.06 | 274.45 | 8,392,848 | +3.43(+1.27%) |
Jul 11, 2024 | 283.00 | 283.07 | 270.00 | 271.02 | 12,285,445 | -10.25(-3.64%) |
Jul 10, 2024 | 278.13 | 281.73 | 276.29 | 281.27 | 6,175,240 | +6.46(+2.35%) |
Jul 09, 2024 | 276.29 | 277.61 | 272.16 | 274.81 | 5,915,108 | +0.60(+0.22%) |
Jul 08, 2024 | 272.84 | 275.70 | 272.55 | 274.21 | 5,829,938 | +4.49(+1.66%) |
Jul 05, 2024 | 271.22 | 272.05 | 268.05 | 269.72 | 6,415,292 | +0.10(+0.04%) |
Jul 03, 2024 | 264.09 | 270.40 | 263.28 | 269.62 | 4,633,056 | +5.99(+2.27%) |
Jul 02, 2024 | 258.99 | 263.66 | 258.71 | 263.63 | 4,115,302 | +2.62(+1.00%) |
Jul 01, 2024 | 261.00 | 261.35 | 255.66 | 261.01 | 6,185,459 | +0.31(+0.12%) |
Jun 28, 2024 | 260.48 | 266.40 | 258.98 | 260.70 | 7,743,273 | +1.84(+0.71%) |
Jun 27, 2024 | 260.40 | 262.43 | 257.64 | 258.86 | 5,736,944 | -2.05(-0.79%) |
Jun 26, 2024 | 261.61 | 263.07 | 257.75 | 260.91 | 5,948,109 | -0.86(-0.33%) |
Jun 25, 2024 | 258.52 | 261.91 | 255.81 | 261.77 | 6,737,948 | +5.99(+2.34%) |
Jun 24, 2024 | 261.50 | 263.08 | 255.73 | 255.78 | 10,151,444 | -9.11(-3.44%) |
Jun 21, 2024 | 265.57 | 268.93 | 262.01 | 264.89 | 11,809,955 | -4.03(-1.50%) |
Jun 20, 2024 | 279.22 | 279.57 | 267.08 | 268.92 | 14,049,805 | -7.84(-2.83%) |
Jun 18, 2024 | 273.52 | 278.27 | 273.02 | 276.76 | 8,241,611 | +4.28(+1.57%) |
Jun 17, 2024 | 270.71 | 273.21 | 266.92 | 272.48 | 7,501,319 | +4.59(+1.71%) |
Jun 14, 2024 | 265.40 | 268.59 | 264.62 | 267.89 | 6,257,061 | +0.68(+0.25%) |
Jun 13, 2024 | 266.79 | 268.14 | 263.96 | 267.21 | 7,646,308 | +4.12(+1.57%) |
Jun 12, 2024 | 260.57 | 264.55 | 259.76 | 263.09 | 8,050,328 | +7.61(+2.98%) |
Jun 11, 2024 | 255.00 | 255.89 | 251.85 | 255.48 | 6,116,754 | -0.38(-0.15%) |
Jun 10, 2024 | 251.10 | 256.72 | 250.05 | 255.86 | 6,429,086 | +3.65(+1.45%) |
Jun 07, 2024 | 252.24 | 254.06 | 250.49 | 252.21 | 5,470,346 | -0.20(-0.08%) |
Jun 06, 2024 | 255.52 | 255.92 | 250.25 | 252.41 | 9,826,359 | -2.00(-0.79%) |
Jun 05, 2024 | 247.53 | 254.53 | 246.71 | 254.41 | 10,948,007 | +11.81(+4.87%) |
Jun 04, 2024 | 243.30 | 243.70 | 240.10 | 242.60 | 5,795,726 | -0.88(-0.36%) |
Jun 03, 2024 | 245.10 | 245.44 | 239.02 | 243.48 | 6,304,129 | +3.00(+1.25%) |
May 31, 2024 | 243.37 | 244.02 | 234.26 | 240.48 | 12,722,896 | -1.79(-0.74%) |
May 30, 2024 | 245.49 | 246.13 | 241.08 | 242.27 | 7,090,121 | -3.38(-1.38%) |
May 29, 2024 | 246.10 | 246.98 | 244.07 | 245.65 | 7,579,810 | -4.18(-1.67%) |
May 28, 2024 | 247.69 | 250.85 | 245.46 | 249.83 | 7,700,167 | +5.57(+2.28%) |
May 24, 2024 | 241.53 | 244.44 | 240.29 | 244.26 | 4,653,554 | +4.44(+1.85%) |
May 23, 2024 | 244.15 | 244.56 | 237.79 | 239.82 | 12,397,973 | +3.23(+1.37%) |
May 22, 2024 | 236.91 | 237.22 | 233.99 | 236.59 | 8,100,991 | +1.92(+0.82%) |
May 21, 2024 | 232.96 | 234.92 | 231.87 | 234.67 | 4,395,907 | -0.33(-0.14%) |
May 20, 2024 | 231.47 | 236.04 | 230.88 | 235.00 | 4,986,256 | +4.75(+2.06%) |
May 17, 2024 | 233.59 | 233.82 | 228.62 | 230.25 | 5,241,356 | -1.95(-0.84%) |
May 16, 2024 | 233.85 | 235.11 | 232.09 | 232.20 | 6,208,679 | -1.70(-0.73%) |
May 15, 2024 | 229.27 | 234.00 | 228.53 | 233.90 | 8,211,616 | +6.82(+3.00%) |
May 14, 2024 | 222.94 | 227.32 | 222.24 | 227.08 | 5,047,905 | +3.82(+1.71%) |
May 13, 2024 | 224.00 | 224.54 | 222.32 | 223.26 | 3,972,263 | -0.04(-0.02%) |
May 10, 2024 | 222.96 | 225.44 | 222.43 | 223.30 | 6,126,658 | +3.32(+1.51%) |
May 09, 2024 | 221.49 | 221.77 | 218.89 | 219.98 | 4,023,148 | -1.42(-0.64%) |
May 08, 2024 | 218.95 | 221.86 | 218.70 | 221.40 | 5,403,808 | +0.67(+0.30%) |
May 07, 2024 | 222.55 | 223.18 | 220.64 | 220.73 | 5,066,566 | -1.94(-0.87%) |
May 06, 2024 | 219.37 | 222.68 | 218.22 | 222.67 | 5,341,312 | +4.94(+2.27%) |
May 03, 2024 | 215.92 | 218.36 | 215.15 | 217.73 | 6,379,128 | +5.70(+2.69%) |
May 02, 2024 | 211.37 | 212.74 | 207.31 | 212.03 | 6,382,158 | +4.18(+2.01%) |