Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 268.66 | 268.66 | 262.78 | 263.42 | 367,539 | -3.79(-1.42%) |
Jul 18, 2024 | 266.63 | 271.20 | 266.63 | 267.21 | 240,706 | +0.07(+0.03%) |
Jul 17, 2024 | 268.15 | 268.83 | 266.19 | 267.14 | 266,853 | -0.32(-0.12%) |
Jul 16, 2024 | 256.27 | 269.05 | 256.27 | 267.46 | 449,932 | +11.94(+4.67%) |
Jul 15, 2024 | 251.88 | 257.64 | 251.18 | 255.52 | 270,398 | +4.58(+1.83%) |
Jul 12, 2024 | 254.12 | 254.12 | 250.84 | 250.94 | 228,674 | -0.76(-0.30%) |
Jul 11, 2024 | 247.44 | 252.18 | 247.44 | 251.70 | 195,098 | +5.02(+2.04%) |
Jul 10, 2024 | 242.56 | 246.95 | 242.41 | 246.68 | 194,140 | +4.75(+1.96%) |
Jul 09, 2024 | 243.07 | 243.72 | 241.01 | 241.93 | 333,581 | -1.07(-0.44%) |
Jul 08, 2024 | 243.73 | 246.36 | 242.99 | 243.00 | 201,282 | -0.07(-0.03%) |
Jul 05, 2024 | 245.79 | 245.79 | 241.84 | 243.07 | 309,171 | -3.05(-1.24%) |
Jul 03, 2024 | 247.19 | 249.04 | 246.12 | 246.12 | 118,178 | -1.36(-0.55%) |
Jul 02, 2024 | 246.19 | 248.79 | 244.51 | 247.48 | 192,475 | +0.69(+0.28%) |
Jul 01, 2024 | 247.96 | 249.10 | 245.71 | 246.79 | 170,903 | +0.46(+0.19%) |
Jun 28, 2024 | 249.01 | 250.49 | 245.49 | 246.33 | 367,528 | -1.59(-0.64%) |
Jun 27, 2024 | 250.45 | 250.82 | 247.46 | 247.92 | 387,041 | -1.64(-0.66%) |
Jun 26, 2024 | 250.97 | 251.98 | 248.79 | 249.56 | 209,266 | -1.96(-0.78%) |
Jun 25, 2024 | 250.96 | 252.00 | 248.91 | 251.52 | 248,829 | +0.32(+0.13%) |
Jun 24, 2024 | 249.57 | 253.44 | 248.72 | 251.20 | 338,365 | +2.29(+0.92%) |
Jun 21, 2024 | 247.43 | 249.67 | 244.19 | 248.91 | 878,670 | +1.55(+0.63%) |
Jun 20, 2024 | 244.94 | 248.53 | 243.71 | 247.36 | 306,412 | +1.43(+0.58%) |
Jun 18, 2024 | 241.76 | 246.24 | 241.68 | 245.93 | 269,809 | +3.90(+1.61%) |
Jun 17, 2024 | 238.30 | 243.40 | 238.09 | 242.03 | 313,143 | +3.57(+1.50%) |
Jun 14, 2024 | 238.34 | 240.06 | 234.59 | 238.46 | 303,020 | -1.80(-0.75%) |
Jun 13, 2024 | 242.15 | 243.02 | 239.14 | 240.26 | 281,225 | -3.03(-1.25%) |
Jun 12, 2024 | 245.10 | 246.77 | 242.12 | 243.29 | 222,762 | -1.26(-0.52%) |
Jun 11, 2024 | 246.30 | 246.44 | 243.92 | 244.55 | 255,947 | -3.39(-1.37%) |
Jun 10, 2024 | 249.05 | 249.07 | 247.49 | 247.94 | 170,347 | -1.27(-0.51%) |
Jun 07, 2024 | 250.20 | 250.48 | 248.59 | 249.21 | 217,292 | -1.42(-0.57%) |
Jun 06, 2024 | 250.99 | 253.41 | 250.43 | 250.63 | 221,925 | -0.93(-0.37%) |
Jun 05, 2024 | 250.40 | 251.95 | 248.38 | 251.56 | 188,606 | +1.10(+0.44%) |
Jun 04, 2024 | 249.32 | 251.92 | 248.87 | 250.46 | 202,199 | +0.08(+0.03%) |
Jun 03, 2024 | 255.18 | 255.70 | 249.82 | 250.38 | 196,508 | -2.72(-1.07%) |
May 31, 2024 | 249.66 | 253.27 | 248.98 | 253.10 | 346,999 | +3.18(+1.27%) |
May 30, 2024 | 247.45 | 251.32 | 246.83 | 249.92 | 190,207 | +2.91(+1.18%) |
May 29, 2024 | 251.23 | 251.23 | 246.94 | 247.01 | 236,628 | -4.43(-1.76%) |
May 28, 2024 | 256.52 | 256.52 | 250.62 | 251.44 | 261,056 | -3.43(-1.35%) |
May 24, 2024 | 253.31 | 255.10 | 250.59 | 254.87 | 228,042 | +3.30(+1.31%) |
May 23, 2024 | 252.60 | 252.60 | 249.46 | 251.57 | 185,896 | -1.60(-0.63%) |
May 22, 2024 | 251.77 | 253.50 | 251.12 | 253.17 | 214,180 | +0.73(+0.29%) |
May 21, 2024 | 255.06 | 256.60 | 251.93 | 252.45 | 312,616 | -1.82(-0.72%) |
May 20, 2024 | 255.66 | 255.93 | 252.94 | 254.27 | 191,013 | -0.01(-0.00%) |
May 17, 2024 | 255.66 | 256.53 | 253.19 | 254.28 | 274,104 | -0.56(-0.22%) |
May 16, 2024 | 250.57 | 255.94 | 250.57 | 254.83 | 291,853 | +4.51(+1.80%) |
May 15, 2024 | 250.61 | 251.61 | 249.25 | 250.33 | 189,991 | +0.12(+0.05%) |
May 14, 2024 | 252.94 | 253.36 | 248.33 | 250.21 | 298,877 | -2.41(-0.95%) |
May 13, 2024 | 251.95 | 254.65 | 251.81 | 252.62 | 277,410 | +1.89(+0.75%) |
May 10, 2024 | 250.35 | 250.99 | 247.99 | 250.73 | 181,328 | +1.06(+0.42%) |
May 09, 2024 | 245.67 | 249.86 | 245.67 | 249.67 | 224,680 | +4.03(+1.64%) |
May 08, 2024 | 246.91 | 248.16 | 245.32 | 245.64 | 350,815 | -1.64(-0.66%) |
May 07, 2024 | 245.72 | 249.06 | 245.72 | 247.28 | 452,821 | +1.97(+0.80%) |
May 06, 2024 | 245.72 | 248.44 | 243.91 | 245.31 | 390,494 | +0.36(+0.15%) |
May 03, 2024 | 245.04 | 247.18 | 242.39 | 244.96 | 533,769 | +1.03(+0.42%) |
May 02, 2024 | 260.94 | 261.85 | 240.94 | 243.92 | 1,504,754 | -31.70(-11.50%) |