Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 249.78 | 250.70 | 248.23 | 248.56 | 52,586 | -1.67(-0.67%) |
Jul 18, 2024 | 253.15 | 253.47 | 249.29 | 250.23 | 50,506 | -2.07(-0.82%) |
Jul 17, 2024 | 253.23 | 253.90 | 252.29 | 252.30 | 57,595 | -3.57(-1.40%) |
Jul 16, 2024 | 254.67 | 255.91 | 254.59 | 255.87 | 61,569 | +1.69(+0.66%) |
Jul 15, 2024 | 254.47 | 255.33 | 253.39 | 254.18 | 53,677 | +0.85(+0.34%) |
Jul 12, 2024 | 252.09 | 254.78 | 252.06 | 253.33 | 51,784 | +1.61(+0.64%) |
Jul 11, 2024 | 253.91 | 254.05 | 251.34 | 251.72 | 66,995 | -1.55(-0.61%) |
Jul 10, 2024 | 251.24 | 253.45 | 251.24 | 253.27 | 59,382 | +2.41(+0.96%) |
Jul 09, 2024 | 251.22 | 251.49 | 250.79 | 250.86 | 49,753 | +0.08(+0.03%) |
Jul 08, 2024 | 250.78 | 251.22 | 250.40 | 250.78 | 121,393 | +0.25(+0.10%) |
Jul 05, 2024 | 249.21 | 250.71 | 249.12 | 250.53 | 53,141 | +1.39(+0.56%) |
Jul 03, 2024 | 248.11 | 249.40 | 248.11 | 249.14 | 20,867 | +0.85(+0.34%) |
Jul 02, 2024 | 246.02 | 248.29 | 246.02 | 248.29 | 70,671 | +1.67(+0.68%) |
Jul 01, 2024 | 247.07 | 247.07 | 245.60 | 246.62 | 49,795 | +0.55(+0.22%) |
Jun 28, 2024 | 247.42 | 248.75 | 245.90 | 246.07 | 32,952 | -0.98(-0.40%) |
Jun 27, 2024 | 246.74 | 247.23 | 246.29 | 247.05 | 29,984 | +0.41(+0.17%) |
Jun 26, 2024 | 245.96 | 246.84 | 245.65 | 246.64 | 40,192 | +0.28(+0.11%) |
Jun 25, 2024 | 246.30 | 246.48 | 245.36 | 246.36 | 44,645 | +0.99(+0.40%) |
Jun 24, 2024 | 245.90 | 247.28 | 245.37 | 245.37 | 44,233 | -0.61(-0.25%) |
Jun 21, 2024 | 245.97 | 246.50 | 245.53 | 245.98 | 106,424 | -0.46(-0.19%) |
Jun 20, 2024 | 247.61 | 247.72 | 245.75 | 246.44 | 68,140 | -0.69(-0.28%) |
Jun 18, 2024 | 246.25 | 247.12 | 246.25 | 247.12 | 52,847 | +0.68(+0.27%) |
Jun 17, 2024 | 244.45 | 246.96 | 243.99 | 246.45 | 48,660 | +1.88(+0.77%) |
Jun 14, 2024 | 243.75 | 244.56 | 243.29 | 244.56 | 68,765 | +0.09(+0.04%) |
Jun 13, 2024 | 245.19 | 245.19 | 243.29 | 244.47 | 53,304 | +0.12(+0.05%) |
Jun 12, 2024 | 244.91 | 245.57 | 243.91 | 244.35 | 32,552 | +2.09(+0.86%) |
Jun 11, 2024 | 241.09 | 242.26 | 240.34 | 242.26 | 26,494 | +0.57(+0.24%) |
Jun 10, 2024 | 240.74 | 241.81 | 240.30 | 241.69 | 48,195 | +0.76(+0.31%) |
Jun 07, 2024 | 240.65 | 242.14 | 240.49 | 240.94 | 33,341 | -0.53(-0.22%) |
Jun 06, 2024 | 241.66 | 241.69 | 240.62 | 241.46 | 27,708 | +0.14(+0.06%) |
Jun 05, 2024 | 239.68 | 241.34 | 238.92 | 241.32 | 50,529 | +2.77(+1.16%) |
Jun 04, 2024 | 237.90 | 238.83 | 237.17 | 238.55 | 123,774 | +0.07(+0.03%) |
Jun 03, 2024 | 239.34 | 239.34 | 236.33 | 238.48 | 57,043 | +0.05(+0.02%) |
May 31, 2024 | 236.98 | 238.43 | 234.61 | 238.43 | 99,936 | +2.09(+0.89%) |
May 30, 2024 | 236.99 | 237.47 | 235.85 | 236.34 | 36,479 | -1.50(-0.63%) |
May 29, 2024 | 237.79 | 238.24 | 237.44 | 237.84 | 132,040 | -1.66(-0.70%) |
May 28, 2024 | 239.99 | 239.99 | 238.52 | 239.51 | 28,740 | -0.03(-0.01%) |
May 24, 2024 | 238.64 | 239.85 | 238.56 | 239.54 | 27,856 | +1.54(+0.65%) |
May 23, 2024 | 241.58 | 241.58 | 237.51 | 238.00 | 51,405 | -2.03(-0.85%) |
May 22, 2024 | 240.57 | 240.64 | 239.06 | 240.03 | 52,310 | -0.60(-0.25%) |
May 21, 2024 | 239.85 | 240.72 | 239.77 | 240.63 | 49,291 | +0.46(+0.19%) |
May 20, 2024 | 239.88 | 240.82 | 239.88 | 240.17 | 39,118 | +0.29(+0.12%) |
May 17, 2024 | 239.71 | 239.88 | 238.98 | 239.88 | 36,875 | +0.37(+0.15%) |
May 16, 2024 | 239.99 | 240.79 | 239.51 | 239.51 | 32,593 | -0.60(-0.25%) |
May 15, 2024 | 238.37 | 240.22 | 238.21 | 240.11 | 52,907 | +2.84(+1.20%) |
May 14, 2024 | 236.23 | 237.41 | 236.10 | 237.27 | 134,416 | +1.16(+0.49%) |
May 13, 2024 | 237.05 | 237.05 | 235.81 | 236.11 | 40,684 | +0.00(+0.00%) |
May 10, 2024 | 236.55 | 236.88 | 235.65 | 236.11 | 26,743 | +0.35(+0.15%) |
May 09, 2024 | 234.33 | 235.76 | 234.18 | 235.76 | 26,725 | +1.40(+0.60%) |
May 08, 2024 | 233.31 | 234.62 | 233.31 | 234.37 | 37,982 | -0.18(-0.08%) |
May 07, 2024 | 234.64 | 235.10 | 234.24 | 234.55 | 40,757 | +0.27(+0.11%) |
May 06, 2024 | 232.75 | 234.28 | 232.75 | 234.28 | 47,672 | +2.50(+1.08%) |
May 03, 2024 | 232.16 | 232.28 | 230.85 | 231.78 | 58,650 | +2.66(+1.16%) |
May 02, 2024 | 228.84 | 229.46 | 226.56 | 229.11 | 56,750 | +2.13(+0.94%) |