Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 263.05 | 268.06 | 262.90 | 267.94 | 453,489 | +6.65(+2.55%) |
Jul 15, 2024 | 260.00 | 262.37 | 258.68 | 261.29 | 353,659 | +2.80(+1.08%) |
Jul 12, 2024 | 257.00 | 259.67 | 256.53 | 258.49 | 578,824 | +3.32(+1.30%) |
Jul 11, 2024 | 253.27 | 255.84 | 253.00 | 255.17 | 282,360 | +5.43(+2.17%) |
Jul 10, 2024 | 249.19 | 249.76 | 247.26 | 249.74 | 198,509 | +1.64(+0.66%) |
Jul 09, 2024 | 250.08 | 250.08 | 247.65 | 248.10 | 422,110 | -1.92(-0.77%) |
Jul 08, 2024 | 250.67 | 251.49 | 249.67 | 250.02 | 251,689 | +0.48(+0.19%) |
Jul 05, 2024 | 249.42 | 249.76 | 248.02 | 249.54 | 139,659 | -0.17(-0.07%) |
Jul 03, 2024 | 249.42 | 250.75 | 248.88 | 249.71 | 115,334 | +1.03(+0.41%) |
Jul 02, 2024 | 247.96 | 249.00 | 247.71 | 248.68 | 219,002 | +0.41(+0.17%) |
Jul 01, 2024 | 250.81 | 250.81 | 247.59 | 248.27 | 204,574 | -1.86(-0.74%) |
Jun 28, 2024 | 251.03 | 252.05 | 248.45 | 250.13 | 311,621 | +0.13(+0.05%) |
Jun 27, 2024 | 247.86 | 250.00 | 247.00 | 250.00 | 205,220 | +2.50(+1.01%) |
Jun 26, 2024 | 246.94 | 248.26 | 246.12 | 247.50 | 254,120 | -0.29(-0.12%) |
Jun 25, 2024 | 248.60 | 248.60 | 246.90 | 247.79 | 180,031 | -0.86(-0.35%) |
Jun 24, 2024 | 248.38 | 250.25 | 248.07 | 248.64 | 314,661 | +0.41(+0.16%) |
Jun 21, 2024 | 247.20 | 248.26 | 245.33 | 248.24 | 150,873 | +1.20(+0.48%) |
Jun 20, 2024 | 248.35 | 248.84 | 245.79 | 247.04 | 280,513 | -1.46(-0.59%) |
Jun 18, 2024 | 247.78 | 249.28 | 247.47 | 248.49 | 275,019 | +0.65(+0.26%) |
Jun 17, 2024 | 245.91 | 248.37 | 244.96 | 247.84 | 176,729 | +1.33(+0.54%) |
Jun 14, 2024 | 247.65 | 247.94 | 245.00 | 246.52 | 186,154 | -3.19(-1.28%) |
Jun 13, 2024 | 251.98 | 251.98 | 248.07 | 249.71 | 113,369 | -2.31(-0.92%) |
Jun 12, 2024 | 252.93 | 255.20 | 251.28 | 252.02 | 546,915 | +3.79(+1.53%) |
Jun 11, 2024 | 247.07 | 248.51 | 245.12 | 248.22 | 114,946 | -0.46(-0.18%) |
Jun 10, 2024 | 244.85 | 248.81 | 244.59 | 248.68 | 134,653 | +2.18(+0.88%) |
Jun 07, 2024 | 247.23 | 248.58 | 245.73 | 246.51 | 253,139 | -2.81(-1.13%) |
Jun 06, 2024 | 249.90 | 250.33 | 248.57 | 249.32 | 240,020 | -1.01(-0.40%) |
Jun 05, 2024 | 247.65 | 250.33 | 246.32 | 250.33 | 242,893 | +4.54(+1.85%) |
Jun 04, 2024 | 247.55 | 247.74 | 245.42 | 245.79 | 218,384 | -2.70(-1.08%) |
Jun 03, 2024 | 251.94 | 251.94 | 246.32 | 248.48 | 195,083 | -1.32(-0.53%) |
May 31, 2024 | 250.30 | 251.26 | 246.45 | 249.80 | 225,320 | +0.84(+0.34%) |
May 30, 2024 | 249.28 | 250.40 | 248.15 | 248.96 | 178,060 | +0.05(+0.02%) |
May 29, 2024 | 249.02 | 249.62 | 248.38 | 248.91 | 415,955 | -3.21(-1.27%) |
May 28, 2024 | 254.04 | 254.31 | 250.71 | 252.13 | 158,597 | -0.52(-0.21%) |
May 24, 2024 | 251.44 | 253.23 | 250.59 | 252.65 | 164,501 | +2.72(+1.09%) |
May 23, 2024 | 255.32 | 255.32 | 248.94 | 249.92 | 224,899 | -4.01(-1.58%) |
May 22, 2024 | 254.59 | 255.64 | 252.84 | 253.94 | 94,988 | -1.39(-0.54%) |
May 21, 2024 | 255.28 | 255.75 | 254.77 | 255.32 | 123,398 | -1.15(-0.45%) |
May 20, 2024 | 255.30 | 256.64 | 254.54 | 256.47 | 144,101 | +1.52(+0.60%) |
May 17, 2024 | 255.44 | 255.44 | 253.78 | 254.95 | 183,402 | +0.21(+0.08%) |
May 16, 2024 | 257.14 | 257.20 | 254.62 | 254.74 | 188,778 | -2.50(-0.97%) |
May 15, 2024 | 256.55 | 257.43 | 255.25 | 257.24 | 184,175 | +3.30(+1.30%) |
May 14, 2024 | 252.81 | 254.48 | 252.81 | 253.94 | 166,229 | +2.58(+1.03%) |
May 13, 2024 | 252.32 | 253.44 | 250.95 | 251.36 | 158,386 | +0.40(+0.16%) |
May 10, 2024 | 253.50 | 253.61 | 250.43 | 250.96 | 1,227,504 | -1.03(-0.41%) |
May 09, 2024 | 249.88 | 252.13 | 249.04 | 251.99 | 168,172 | +2.56(+1.03%) |
May 08, 2024 | 249.64 | 250.19 | 248.38 | 249.42 | 153,409 | -2.62(-1.04%) |
May 07, 2024 | 252.11 | 253.43 | 251.56 | 252.04 | 138,522 | +0.44(+0.17%) |
May 06, 2024 | 249.63 | 251.76 | 249.63 | 251.60 | 167,735 | +3.97(+1.60%) |
May 03, 2024 | 249.58 | 250.52 | 247.18 | 247.63 | 205,161 | +2.53(+1.03%) |
May 02, 2024 | 244.22 | 245.46 | 240.62 | 245.10 | 295,756 | +3.47(+1.44%) |