Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 274.14 | 277.41 | 274.07 | 275.43 | 163,923 | +1.88(+0.69%) |
Jul 25, 2024 | 274.01 | 278.06 | 273.55 | 273.55 | 130,891 | -1.20(-0.44%) |
Jul 24, 2024 | 272.99 | 275.40 | 272.34 | 274.75 | 149,934 | +1.85(+0.68%) |
Jul 23, 2024 | 273.95 | 274.08 | 272.69 | 272.90 | 223,691 | +0.16(+0.06%) |
Jul 22, 2024 | 272.24 | 273.00 | 270.92 | 272.74 | 243,275 | +1.84(+0.68%) |
Jul 19, 2024 | 271.13 | 272.16 | 269.99 | 270.90 | 78,658 | +1.37(+0.51%) |
Jul 18, 2024 | 274.71 | 276.38 | 269.23 | 269.53 | 206,972 | -6.67(-2.41%) |
Jul 17, 2024 | 273.64 | 277.66 | 273.64 | 276.20 | 133,987 | +0.47(+0.17%) |
Jul 16, 2024 | 273.04 | 275.73 | 272.73 | 275.73 | 156,848 | +4.44(+1.64%) |
Jul 15, 2024 | 273.05 | 273.27 | 270.91 | 271.29 | 116,075 | -0.83(-0.31%) |
Jul 12, 2024 | 271.50 | 273.00 | 271.15 | 272.12 | 171,613 | +1.97(+0.73%) |
Jul 11, 2024 | 267.65 | 270.72 | 267.65 | 270.15 | 144,492 | +2.60(+0.97%) |
Jul 10, 2024 | 265.47 | 267.58 | 264.93 | 267.55 | 110,317 | +2.59(+0.98%) |
Jul 09, 2024 | 264.29 | 265.15 | 262.94 | 264.96 | 99,415 | +1.32(+0.50%) |
Jul 08, 2024 | 264.28 | 265.07 | 263.12 | 263.64 | 162,458 | -0.28(-0.11%) |
Jul 05, 2024 | 262.20 | 263.98 | 260.97 | 263.92 | 108,521 | +2.04(+0.78%) |
Jul 03, 2024 | 264.05 | 264.06 | 261.04 | 261.88 | 96,457 | -1.88(-0.71%) |
Jul 02, 2024 | 264.16 | 264.16 | 262.54 | 263.76 | 234,416 | -0.99(-0.37%) |
Jul 01, 2024 | 266.79 | 269.23 | 264.33 | 264.75 | 230,556 | -1.25(-0.47%) |
Jun 28, 2024 | 267.37 | 268.26 | 264.95 | 266.00 | 99,214 | -0.46(-0.17%) |
Jun 27, 2024 | 266.89 | 267.03 | 265.01 | 266.46 | 159,516 | -0.26(-0.10%) |
Jun 26, 2024 | 267.36 | 267.50 | 266.42 | 266.72 | 104,262 | -0.96(-0.36%) |
Jun 25, 2024 | 268.69 | 269.27 | 267.26 | 267.68 | 179,874 | -0.72(-0.27%) |
Jun 24, 2024 | 267.88 | 269.54 | 267.40 | 268.40 | 149,671 | +1.73(+0.65%) |
Jun 21, 2024 | 266.40 | 267.14 | 265.80 | 266.66 | 150,676 | +1.03(+0.39%) |
Jun 20, 2024 | 264.04 | 265.88 | 263.56 | 265.64 | 142,136 | +0.97(+0.36%) |
Jun 18, 2024 | 264.82 | 265.73 | 264.32 | 264.67 | 190,101 | +0.02(+0.01%) |
Jun 17, 2024 | 264.12 | 265.06 | 263.50 | 264.65 | 124,249 | -0.38(-0.14%) |
Jun 14, 2024 | 264.71 | 265.14 | 263.65 | 265.03 | 122,821 | -0.39(-0.15%) |
Jun 13, 2024 | 265.05 | 265.81 | 263.52 | 265.42 | 117,108 | -0.37(-0.14%) |
Jun 12, 2024 | 267.70 | 267.70 | 265.30 | 265.79 | 97,266 | -0.26(-0.10%) |
Jun 11, 2024 | 266.73 | 266.80 | 264.83 | 266.05 | 103,418 | -1.05(-0.39%) |
Jun 10, 2024 | 265.57 | 267.09 | 264.61 | 267.09 | 111,634 | +1.19(+0.45%) |
Jun 07, 2024 | 265.47 | 267.44 | 265.36 | 265.91 | 118,388 | -0.02(-0.01%) |
Jun 06, 2024 | 265.09 | 266.48 | 264.32 | 265.93 | 158,855 | +0.55(+0.21%) |
Jun 05, 2024 | 264.23 | 265.59 | 263.12 | 265.38 | 95,274 | +1.50(+0.57%) |
Jun 04, 2024 | 263.23 | 264.46 | 262.05 | 263.88 | 134,287 | +0.81(+0.31%) |
Jun 03, 2024 | 261.43 | 264.08 | 261.09 | 263.08 | 118,172 | +1.57(+0.60%) |
May 31, 2024 | 258.68 | 261.50 | 258.47 | 261.50 | 136,390 | +3.53(+1.37%) |
May 30, 2024 | 256.81 | 258.92 | 256.38 | 257.98 | 164,054 | +0.40(+0.15%) |
May 29, 2024 | 257.51 | 258.16 | 256.67 | 257.58 | 132,841 | -2.14(-0.82%) |
May 28, 2024 | 262.45 | 262.45 | 258.71 | 259.72 | 278,444 | -2.84(-1.08%) |
May 24, 2024 | 263.65 | 264.53 | 262.41 | 262.56 | 122,882 | -0.89(-0.34%) |
May 23, 2024 | 266.24 | 266.24 | 263.04 | 263.44 | 147,850 | -2.98(-1.12%) |
May 22, 2024 | 265.33 | 267.42 | 265.25 | 266.42 | 111,766 | +0.48(+0.18%) |
May 21, 2024 | 266.06 | 267.19 | 265.40 | 265.95 | 93,706 | +0.06(+0.02%) |
May 20, 2024 | 266.08 | 266.36 | 265.13 | 265.89 | 196,143 | -0.26(-0.10%) |
May 17, 2024 | 266.01 | 266.25 | 264.87 | 266.14 | 125,287 | +0.12(+0.04%) |
May 16, 2024 | 266.07 | 266.53 | 265.24 | 266.03 | 136,756 | -0.24(-0.09%) |
May 15, 2024 | 263.70 | 266.53 | 263.70 | 266.26 | 109,100 | +3.94(+1.50%) |
May 14, 2024 | 261.48 | 262.60 | 260.91 | 262.33 | 78,825 | +1.11(+0.42%) |
May 13, 2024 | 261.94 | 262.31 | 260.88 | 261.22 | 131,069 | -0.02(-0.01%) |
May 10, 2024 | 261.56 | 262.30 | 261.09 | 261.24 | 394,057 | +0.14(+0.05%) |
May 09, 2024 | 259.12 | 261.19 | 259.12 | 261.10 | 114,591 | +2.29(+0.89%) |
May 08, 2024 | 260.23 | 260.49 | 258.61 | 258.81 | 177,767 | -1.31(-0.50%) |
May 07, 2024 | 258.82 | 260.42 | 258.80 | 260.12 | 115,913 | +1.89(+0.73%) |
May 06, 2024 | 258.04 | 258.26 | 256.91 | 258.22 | 108,062 | +1.14(+0.44%) |
May 03, 2024 | 257.95 | 257.96 | 256.02 | 257.09 | 86,817 | +0.88(+0.34%) |
May 02, 2024 | 257.63 | 258.00 | 254.75 | 256.21 | 101,124 | -0.14(-0.05%) |