Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 294.36 | 294.36 | 287.83 | 288.22 | 973,644 | -5.05(-1.72%) |
Jul 18, 2024 | 291.40 | 295.50 | 291.17 | 293.27 | 960,097 | +1.28(+0.44%) |
Jul 17, 2024 | 292.24 | 294.77 | 291.78 | 291.99 | 900,239 | +0.40(+0.14%) |
Jul 16, 2024 | 285.57 | 291.78 | 285.57 | 291.59 | 1,125,114 | +6.17(+2.16%) |
Jul 15, 2024 | 285.51 | 287.20 | 284.01 | 285.42 | 1,017,075 | +1.53(+0.54%) |
Jul 12, 2024 | 285.72 | 286.46 | 283.69 | 283.89 | 1,072,026 | -0.26(-0.09%) |
Jul 11, 2024 | 281.37 | 285.26 | 281.37 | 284.15 | 935,523 | +2.24(+0.79%) |
Jul 10, 2024 | 279.66 | 281.98 | 279.07 | 281.91 | 957,631 | +2.40(+0.86%) |
Jul 09, 2024 | 280.22 | 281.34 | 279.42 | 279.51 | 803,752 | -0.96(-0.34%) |
Jul 08, 2024 | 281.70 | 283.00 | 279.55 | 280.47 | 1,222,687 | -1.21(-0.43%) |
Jul 05, 2024 | 284.26 | 284.26 | 280.46 | 281.68 | 1,039,503 | -3.20(-1.12%) |
Jul 03, 2024 | 286.47 | 287.26 | 284.05 | 284.88 | 656,721 | -0.93(-0.33%) |
Jul 02, 2024 | 285.30 | 286.34 | 284.02 | 285.81 | 1,274,304 | -2.06(-0.72%) |
Jul 01, 2024 | 291.35 | 293.01 | 286.58 | 287.87 | 1,431,089 | -2.27(-0.78%) |
Jun 28, 2024 | 293.92 | 294.48 | 289.54 | 290.14 | 2,259,934 | -2.36(-0.81%) |
Jun 27, 2024 | 295.35 | 295.35 | 291.83 | 292.50 | 989,499 | -2.03(-0.69%) |
Jun 26, 2024 | 294.31 | 295.58 | 293.32 | 294.53 | 1,215,404 | -0.75(-0.25%) |
Jun 25, 2024 | 298.21 | 299.09 | 294.72 | 295.28 | 1,110,354 | -3.25(-1.09%) |
Jun 24, 2024 | 299.48 | 302.75 | 298.47 | 298.53 | 1,124,477 | +0.28(+0.09%) |
Jun 21, 2024 | 299.56 | 300.22 | 296.68 | 298.25 | 1,692,403 | -1.38(-0.46%) |
Jun 20, 2024 | 298.00 | 299.65 | 297.00 | 299.63 | 751,557 | +1.63(+0.55%) |
Jun 18, 2024 | 293.57 | 298.05 | 293.17 | 298.00 | 748,597 | +4.17(+1.42%) |
Jun 17, 2024 | 291.18 | 294.19 | 290.66 | 293.83 | 510,984 | +2.05(+0.70%) |
Jun 14, 2024 | 290.70 | 292.04 | 288.45 | 291.78 | 639,949 | -0.74(-0.25%) |
Jun 13, 2024 | 293.68 | 294.57 | 290.73 | 292.52 | 686,673 | -1.82(-0.62%) |
Jun 12, 2024 | 292.98 | 295.20 | 292.20 | 294.34 | 871,952 | +1.69(+0.58%) |
Jun 11, 2024 | 293.60 | 293.66 | 291.13 | 292.65 | 1,068,732 | -2.03(-0.69%) |
Jun 10, 2024 | 300.00 | 300.00 | 293.86 | 294.68 | 1,013,865 | -4.46(-1.49%) |
Jun 07, 2024 | 298.20 | 300.16 | 297.87 | 299.14 | 684,272 | +0.87(+0.29%) |
Jun 06, 2024 | 299.00 | 300.50 | 298.10 | 298.27 | 988,172 | -1.18(-0.39%) |
Jun 05, 2024 | 297.90 | 299.65 | 295.63 | 299.45 | 469,209 | +2.13(+0.72%) |
Jun 04, 2024 | 298.37 | 299.24 | 296.90 | 297.32 | 618,209 | -0.94(-0.32%) |
Jun 03, 2024 | 300.89 | 302.42 | 296.44 | 298.26 | 723,467 | -1.51(-0.50%) |
May 31, 2024 | 296.02 | 300.23 | 295.38 | 299.77 | 1,302,880 | +3.69(+1.25%) |
May 30, 2024 | 293.94 | 296.66 | 293.94 | 296.08 | 728,272 | +2.60(+0.89%) |
May 29, 2024 | 296.03 | 297.13 | 293.25 | 293.48 | 771,459 | -3.86(-1.30%) |
May 28, 2024 | 299.54 | 299.75 | 297.07 | 297.34 | 800,456 | -2.28(-0.76%) |
May 24, 2024 | 299.00 | 300.48 | 297.22 | 299.62 | 784,156 | +3.10(+1.05%) |
May 23, 2024 | 297.96 | 298.26 | 295.15 | 296.52 | 720,773 | -1.49(-0.50%) |
May 22, 2024 | 297.48 | 299.36 | 296.16 | 298.01 | 882,684 | +0.95(+0.32%) |
May 21, 2024 | 301.00 | 301.48 | 296.35 | 297.06 | 1,103,426 | -3.17(-1.06%) |
May 20, 2024 | 298.50 | 301.00 | 298.01 | 300.23 | 940,302 | +1.21(+0.40%) |
May 17, 2024 | 296.59 | 299.14 | 295.46 | 299.02 | 894,181 | +3.27(+1.11%) |
May 16, 2024 | 294.97 | 297.23 | 294.62 | 295.75 | 613,506 | +1.16(+0.39%) |
May 15, 2024 | 293.80 | 295.25 | 293.68 | 294.59 | 752,378 | +0.53(+0.18%) |
May 14, 2024 | 293.44 | 294.56 | 292.47 | 294.06 | 655,291 | +0.53(+0.18%) |
May 13, 2024 | 296.37 | 297.33 | 292.61 | 293.53 | 1,406,783 | -2.91(-0.98%) |
May 10, 2024 | 296.58 | 297.88 | 296.00 | 296.44 | 1,019,424 | +0.47(+0.16%) |
May 09, 2024 | 292.75 | 296.27 | 292.00 | 295.97 | 707,614 | +3.23(+1.10%) |
May 08, 2024 | 294.00 | 294.07 | 291.83 | 292.74 | 1,008,153 | -0.63(-0.21%) |
May 07, 2024 | 292.34 | 293.74 | 291.20 | 293.37 | 715,639 | +1.99(+0.68%) |
May 06, 2024 | 289.47 | 291.61 | 289.46 | 291.38 | 870,245 | +3.24(+1.12%) |
May 03, 2024 | 288.00 | 289.00 | 286.00 | 288.14 | 974,322 | +0.78(+0.27%) |
May 02, 2024 | 286.04 | 288.58 | 282.51 | 287.36 | 1,134,840 | +0.83(+0.29%) |