Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 308.81 | 310.15 | 303.88 | 304.12 | 284,832 | -3.84(-1.25%) |
Jul 18, 2024 | 307.56 | 311.97 | 306.09 | 307.96 | 355,063 | -0.79(-0.26%) |
Jul 17, 2024 | 307.89 | 310.39 | 306.53 | 308.75 | 310,986 | +1.12(+0.36%) |
Jul 16, 2024 | 300.43 | 308.04 | 300.43 | 307.63 | 283,909 | +7.19(+2.39%) |
Jul 15, 2024 | 299.61 | 304.22 | 299.61 | 300.44 | 354,106 | +3.62(+1.22%) |
Jul 12, 2024 | 296.76 | 300.00 | 293.40 | 296.82 | 401,844 | +4.40(+1.50%) |
Jul 11, 2024 | 288.02 | 293.82 | 288.02 | 292.42 | 448,633 | +8.27(+2.91%) |
Jul 10, 2024 | 278.45 | 284.62 | 278.45 | 284.15 | 301,407 | +6.25(+2.25%) |
Jul 09, 2024 | 279.66 | 281.20 | 277.71 | 277.90 | 314,650 | -2.80(-1.00%) |
Jul 08, 2024 | 280.90 | 282.57 | 280.32 | 280.70 | 251,291 | +0.19(+0.07%) |
Jul 05, 2024 | 280.00 | 281.68 | 278.00 | 280.51 | 642,748 | -1.73(-0.61%) |
Jul 03, 2024 | 283.15 | 285.35 | 281.75 | 282.24 | 266,617 | -0.60(-0.21%) |
Jul 02, 2024 | 279.98 | 283.46 | 279.43 | 282.84 | 395,807 | +2.86(+1.02%) |
Jul 01, 2024 | 286.74 | 288.02 | 278.78 | 279.98 | 467,941 | -5.62(-1.97%) |
Jun 28, 2024 | 283.17 | 288.49 | 282.49 | 285.60 | 840,227 | +4.96(+1.77%) |
Jun 27, 2024 | 282.71 | 285.69 | 279.95 | 280.64 | 467,711 | -2.08(-0.74%) |
Jun 26, 2024 | 277.94 | 282.95 | 277.94 | 282.72 | 349,425 | +2.69(+0.96%) |
Jun 25, 2024 | 282.24 | 282.32 | 278.39 | 280.03 | 447,039 | -2.07(-0.73%) |
Jun 24, 2024 | 283.02 | 284.95 | 281.41 | 282.10 | 350,774 | +0.20(+0.07%) |
Jun 21, 2024 | 280.84 | 283.78 | 279.19 | 281.90 | 1,529,503 | +1.17(+0.42%) |
Jun 20, 2024 | 283.06 | 284.56 | 279.89 | 280.73 | 492,423 | -2.46(-0.87%) |
Jun 18, 2024 | 285.29 | 286.88 | 279.78 | 283.19 | 373,778 | -1.55(-0.54%) |
Jun 17, 2024 | 277.00 | 285.57 | 275.71 | 284.74 | 442,759 | +7.65(+2.76%) |
Jun 14, 2024 | 276.19 | 278.38 | 274.48 | 277.09 | 423,960 | -2.38(-0.85%) |
Jun 13, 2024 | 279.56 | 281.11 | 277.41 | 279.47 | 393,410 | -1.46(-0.52%) |
Jun 12, 2024 | 283.46 | 284.57 | 280.12 | 280.93 | 310,237 | +0.14(+0.05%) |
Jun 11, 2024 | 282.84 | 282.84 | 279.38 | 280.79 | 362,446 | -3.78(-1.33%) |
Jun 10, 2024 | 285.15 | 286.25 | 280.95 | 284.57 | 422,790 | -2.39(-0.83%) |
Jun 07, 2024 | 287.59 | 291.47 | 285.79 | 286.96 | 342,213 | -2.48(-0.86%) |
Jun 06, 2024 | 289.50 | 291.72 | 288.43 | 289.44 | 222,626 | +0.08(+0.03%) |
Jun 05, 2024 | 288.15 | 291.15 | 286.48 | 289.36 | 366,142 | +1.21(+0.42%) |
Jun 04, 2024 | 294.71 | 297.29 | 287.75 | 288.15 | 407,573 | -9.08(-3.05%) |
Jun 03, 2024 | 300.75 | 302.08 | 295.92 | 297.23 | 256,982 | -3.55(-1.18%) |
May 31, 2024 | 298.43 | 301.39 | 293.84 | 300.78 | 688,026 | +2.62(+0.88%) |
May 30, 2024 | 293.20 | 299.30 | 292.30 | 298.16 | 360,268 | +5.63(+1.92%) |
May 29, 2024 | 299.95 | 302.20 | 292.29 | 292.53 | 349,269 | -9.60(-3.18%) |
May 28, 2024 | 303.65 | 304.58 | 298.95 | 302.13 | 376,384 | -1.67(-0.55%) |
May 24, 2024 | 307.00 | 307.00 | 303.03 | 303.80 | 328,964 | -1.00(-0.33%) |
May 23, 2024 | 301.72 | 306.12 | 301.01 | 304.80 | 344,422 | +3.63(+1.21%) |
May 22, 2024 | 298.37 | 302.94 | 298.37 | 301.17 | 328,533 | +1.71(+0.57%) |
May 21, 2024 | 301.53 | 302.34 | 297.44 | 299.46 | 242,797 | -2.75(-0.91%) |
May 20, 2024 | 298.26 | 302.79 | 296.92 | 302.21 | 332,440 | +4.92(+1.66%) |
May 17, 2024 | 297.23 | 298.62 | 295.51 | 297.28 | 357,694 | +0.31(+0.10%) |
May 16, 2024 | 295.41 | 298.70 | 295.41 | 296.98 | 276,847 | +1.49(+0.51%) |
May 15, 2024 | 291.06 | 296.34 | 291.06 | 295.48 | 380,143 | +5.89(+2.03%) |
May 14, 2024 | 293.70 | 294.15 | 288.36 | 289.59 | 401,305 | -3.14(-1.07%) |
May 13, 2024 | 292.44 | 295.05 | 292.39 | 292.73 | 236,667 | +0.65(+0.22%) |
May 10, 2024 | 294.66 | 295.69 | 291.80 | 292.08 | 228,915 | -2.35(-0.80%) |
May 09, 2024 | 291.60 | 297.82 | 291.60 | 294.44 | 234,901 | +2.69(+0.92%) |
May 08, 2024 | 292.95 | 296.52 | 291.54 | 291.74 | 276,047 | -2.54(-0.86%) |
May 07, 2024 | 289.46 | 296.31 | 289.46 | 294.29 | 439,749 | +3.19(+1.10%) |
May 06, 2024 | 291.32 | 293.26 | 288.01 | 291.10 | 299,612 | +2.37(+0.82%) |
May 03, 2024 | 292.23 | 292.23 | 287.04 | 288.73 | 250,072 | -0.94(-0.32%) |
May 02, 2024 | 287.60 | 290.25 | 286.12 | 289.66 | 282,051 | +4.39(+1.54%) |