Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 264.11 | 265.15 | 258.40 | 259.53 | 87,368 | -7.40(-2.77%) |
Jul 18, 2024 | 268.19 | 273.50 | 265.69 | 266.93 | 59,618 | -1.60(-0.60%) |
Jul 17, 2024 | 271.96 | 274.40 | 268.19 | 268.53 | 84,879 | -5.81(-2.12%) |
Jul 16, 2024 | 267.94 | 275.58 | 267.94 | 274.34 | 106,285 | +8.82(+3.32%) |
Jul 15, 2024 | 269.92 | 273.31 | 265.21 | 265.52 | 105,159 | -4.74(-1.75%) |
Jul 12, 2024 | 264.85 | 271.46 | 264.05 | 270.26 | 166,904 | +7.53(+2.87%) |
Jul 11, 2024 | 262.08 | 264.35 | 260.92 | 262.73 | 84,771 | +5.32(+2.07%) |
Jul 10, 2024 | 252.35 | 257.58 | 251.60 | 257.41 | 60,060 | +6.09(+2.42%) |
Jul 09, 2024 | 251.88 | 253.34 | 250.38 | 251.32 | 54,388 | -1.48(-0.59%) |
Jul 08, 2024 | 251.28 | 253.75 | 251.00 | 252.80 | 93,156 | +3.38(+1.36%) |
Jul 05, 2024 | 252.53 | 255.30 | 247.39 | 249.42 | 155,515 | -3.07(-1.22%) |
Jul 03, 2024 | 253.13 | 254.29 | 250.88 | 252.49 | 91,210 | +1.26(+0.50%) |
Jul 02, 2024 | 247.24 | 251.44 | 245.21 | 251.23 | 102,735 | +4.28(+1.73%) |
Jul 01, 2024 | 256.35 | 256.35 | 246.78 | 246.95 | 181,097 | -8.64(-3.38%) |
Jun 28, 2024 | 257.20 | 260.05 | 253.13 | 255.59 | 124,235 | +0.02(+0.01%) |
Jun 27, 2024 | 256.24 | 257.18 | 253.19 | 255.57 | 77,068 | -0.16(-0.06%) |
Jun 26, 2024 | 257.45 | 258.15 | 253.64 | 255.73 | 98,604 | -2.93(-1.13%) |
Jun 25, 2024 | 264.05 | 264.05 | 257.88 | 258.66 | 99,699 | -5.55(-2.10%) |
Jun 24, 2024 | 265.32 | 269.32 | 263.62 | 264.21 | 266,924 | -1.69(-0.64%) |
Jun 21, 2024 | 262.52 | 266.23 | 261.88 | 265.90 | 339,857 | +3.50(+1.33%) |
Jun 20, 2024 | 261.90 | 265.02 | 260.15 | 262.40 | 161,585 | -0.72(-0.27%) |
Jun 18, 2024 | 258.59 | 263.57 | 258.59 | 263.12 | 154,195 | +4.96(+1.92%) |
Jun 17, 2024 | 253.20 | 258.23 | 251.40 | 258.16 | 105,828 | +4.64(+1.83%) |
Jun 14, 2024 | 257.27 | 257.32 | 251.66 | 253.52 | 138,182 | -7.12(-2.73%) |
Jun 13, 2024 | 259.90 | 263.84 | 256.71 | 260.64 | 192,903 | +0.40(+0.15%) |
Jun 12, 2024 | 255.51 | 262.43 | 255.51 | 260.24 | 135,193 | +9.66(+3.86%) |
Jun 11, 2024 | 249.31 | 251.74 | 248.11 | 250.58 | 78,502 | -0.01(-0.00%) |
Jun 10, 2024 | 246.03 | 250.87 | 245.09 | 250.59 | 79,968 | +2.01(+0.81%) |
Jun 07, 2024 | 247.11 | 250.24 | 246.16 | 248.58 | 102,066 | -1.02(-0.41%) |
Jun 06, 2024 | 252.22 | 254.10 | 249.30 | 249.60 | 123,793 | -4.17(-1.64%) |
Jun 05, 2024 | 249.43 | 254.48 | 248.38 | 253.77 | 84,902 | +5.43(+2.19%) |
Jun 04, 2024 | 252.77 | 253.19 | 248.27 | 248.34 | 90,044 | -6.22(-2.44%) |
Jun 03, 2024 | 259.45 | 259.45 | 252.14 | 254.56 | 113,725 | -2.04(-0.80%) |
May 31, 2024 | 255.97 | 257.53 | 253.25 | 256.60 | 107,402 | +1.02(+0.40%) |
May 30, 2024 | 255.73 | 257.55 | 253.68 | 255.58 | 85,787 | +0.92(+0.36%) |
May 29, 2024 | 254.13 | 257.62 | 252.84 | 254.66 | 102,892 | -3.08(-1.20%) |
May 28, 2024 | 260.51 | 261.24 | 256.74 | 257.74 | 75,779 | -2.31(-0.89%) |
May 24, 2024 | 260.14 | 261.71 | 259.50 | 260.05 | 59,157 | +1.97(+0.76%) |
May 23, 2024 | 264.09 | 269.29 | 256.92 | 258.08 | 101,342 | -3.89(-1.48%) |
May 22, 2024 | 258.95 | 262.76 | 258.28 | 261.97 | 76,567 | +0.90(+0.34%) |
May 21, 2024 | 261.11 | 261.11 | 259.16 | 261.07 | 72,717 | -1.49(-0.57%) |
May 20, 2024 | 257.49 | 263.68 | 257.35 | 262.56 | 159,773 | +3.44(+1.33%) |
May 17, 2024 | 252.82 | 259.30 | 251.02 | 259.12 | 147,938 | +10.28(+4.13%) |
May 16, 2024 | 253.36 | 253.36 | 247.02 | 248.83 | 196,355 | -3.94(-1.56%) |
May 15, 2024 | 253.22 | 254.91 | 251.93 | 252.77 | 184,504 | +2.42(+0.97%) |
May 14, 2024 | 258.77 | 258.77 | 250.33 | 250.35 | 239,567 | -6.52(-2.54%) |
May 13, 2024 | 258.94 | 260.27 | 255.04 | 256.87 | 127,893 | +0.65(+0.25%) |
May 10, 2024 | 255.52 | 256.74 | 253.76 | 256.22 | 123,251 | +1.05(+0.41%) |
May 09, 2024 | 255.35 | 255.68 | 253.90 | 255.18 | 170,118 | -0.18(-0.07%) |
May 08, 2024 | 254.79 | 256.86 | 253.75 | 255.35 | 150,178 | -1.50(-0.58%) |
May 07, 2024 | 253.13 | 257.42 | 252.73 | 256.85 | 228,334 | +4.84(+1.92%) |
May 06, 2024 | 248.13 | 252.33 | 247.91 | 252.01 | 228,885 | +5.23(+2.12%) |
May 03, 2024 | 242.74 | 246.79 | 241.71 | 246.79 | 220,145 | +8.55(+3.59%) |
May 02, 2024 | 235.00 | 238.42 | 231.16 | 238.24 | 168,971 | +5.47(+2.35%) |