Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 314.39 | 315.35 | 312.29 | 312.75 | 163,168 | -1.87(-0.59%) |
Jul 18, 2024 | 318.47 | 319.06 | 313.58 | 314.62 | 99,920 | -2.98(-0.94%) |
Jul 17, 2024 | 318.72 | 319.24 | 317.42 | 317.60 | 59,740 | -4.15(-1.29%) |
Jul 16, 2024 | 320.29 | 322.19 | 320.20 | 321.75 | 75,928 | +2.31(+0.72%) |
Jul 15, 2024 | 319.60 | 321.12 | 318.45 | 319.44 | 91,510 | +1.18(+0.37%) |
Jul 12, 2024 | 316.53 | 319.95 | 316.53 | 318.26 | 73,474 | +2.38(+0.75%) |
Jul 11, 2024 | 318.23 | 318.73 | 315.70 | 315.88 | 74,858 | -1.53(-0.48%) |
Jul 10, 2024 | 315.20 | 317.66 | 314.95 | 317.41 | 70,513 | +3.02(+0.96%) |
Jul 09, 2024 | 314.78 | 315.31 | 314.34 | 314.39 | 33,467 | +0.04(+0.01%) |
Jul 08, 2024 | 314.44 | 314.91 | 313.87 | 314.35 | 64,905 | +0.43(+0.14%) |
Jul 05, 2024 | 312.60 | 314.21 | 312.23 | 313.92 | 73,881 | +1.47(+0.47%) |
Jul 03, 2024 | 311.01 | 312.66 | 311.01 | 312.45 | 34,773 | +1.11(+0.36%) |
Jul 02, 2024 | 308.27 | 311.34 | 308.27 | 311.34 | 45,857 | +2.07(+0.67%) |
Jul 01, 2024 | 309.74 | 309.74 | 307.96 | 309.27 | 165,360 | +0.60(+0.19%) |
Jun 28, 2024 | 310.64 | 312.07 | 308.13 | 308.67 | 349,872 | -1.23(-0.40%) |
Jun 27, 2024 | 309.12 | 309.94 | 308.88 | 309.90 | 94,596 | +0.74(+0.24%) |
Jun 26, 2024 | 308.16 | 309.48 | 307.90 | 309.16 | 175,562 | +0.16(+0.05%) |
Jun 25, 2024 | 308.86 | 309.07 | 307.72 | 309.00 | 83,847 | +0.84(+0.27%) |
Jun 24, 2024 | 308.35 | 310.02 | 308.03 | 308.16 | 212,547 | -0.54(-0.17%) |
Jun 21, 2024 | 308.90 | 309.06 | 307.87 | 308.70 | 53,564 | -0.34(-0.11%) |
Jun 20, 2024 | 310.15 | 310.67 | 308.06 | 309.04 | 106,135 | -0.80(-0.26%) |
Jun 18, 2024 | 309.21 | 309.91 | 308.96 | 309.84 | 307,615 | +0.60(+0.19%) |
Jun 17, 2024 | 306.33 | 309.72 | 306.00 | 309.24 | 191,279 | +2.56(+0.83%) |
Jun 14, 2024 | 306.06 | 306.68 | 305.10 | 306.68 | 44,566 | -0.17(-0.06%) |
Jun 13, 2024 | 307.88 | 307.88 | 305.63 | 306.85 | 66,759 | +0.12(+0.04%) |
Jun 12, 2024 | 307.08 | 308.49 | 306.22 | 306.73 | 64,874 | +2.71(+0.89%) |
Jun 11, 2024 | 302.61 | 304.04 | 301.39 | 304.02 | 75,658 | +0.43(+0.14%) |
Jun 10, 2024 | 301.90 | 303.62 | 301.66 | 303.59 | 42,818 | +1.13(+0.37%) |
Jun 07, 2024 | 302.30 | 304.02 | 301.84 | 302.46 | 83,192 | -0.63(-0.21%) |
Jun 06, 2024 | 303.26 | 303.71 | 302.29 | 303.09 | 62,328 | -0.17(-0.06%) |
Jun 05, 2024 | 301.07 | 303.34 | 300.02 | 303.26 | 84,924 | +3.60(+1.20%) |
Jun 04, 2024 | 299.27 | 300.21 | 297.98 | 299.66 | 49,102 | -0.08(-0.03%) |
Jun 03, 2024 | 300.95 | 300.95 | 297.17 | 299.74 | 70,392 | -0.13(-0.04%) |
May 31, 2024 | 298.03 | 299.87 | 295.01 | 299.87 | 108,165 | +2.69(+0.91%) |
May 30, 2024 | 298.20 | 298.70 | 296.57 | 297.17 | 289,850 | -1.74(-0.58%) |
May 29, 2024 | 298.59 | 299.50 | 298.42 | 298.91 | 201,853 | -2.17(-0.72%) |
May 28, 2024 | 301.93 | 301.93 | 299.72 | 301.08 | 176,572 | -0.18(-0.06%) |
May 24, 2024 | 300.05 | 301.67 | 299.86 | 301.26 | 98,212 | +2.23(+0.75%) |
May 23, 2024 | 303.32 | 303.32 | 298.47 | 299.03 | 127,546 | -2.76(-0.92%) |
May 22, 2024 | 302.56 | 302.62 | 300.44 | 301.79 | 214,787 | -0.98(-0.32%) |
May 21, 2024 | 301.51 | 302.77 | 301.51 | 302.77 | 139,132 | +0.54(+0.18%) |
May 20, 2024 | 301.70 | 303.05 | 301.70 | 302.23 | 63,080 | +0.49(+0.16%) |
May 17, 2024 | 301.50 | 301.77 | 300.90 | 301.74 | 60,851 | +0.51(+0.17%) |
May 16, 2024 | 302.40 | 302.95 | 301.23 | 301.23 | 49,008 | -0.92(-0.30%) |
May 15, 2024 | 300.38 | 302.39 | 299.78 | 302.15 | 55,973 | +3.52(+1.18%) |
May 14, 2024 | 297.24 | 298.83 | 297.08 | 298.63 | 100,516 | +1.63(+0.55%) |
May 13, 2024 | 297.82 | 298.02 | 296.74 | 297.00 | 47,453 | +0.05(+0.02%) |
May 10, 2024 | 297.80 | 298.04 | 296.51 | 296.95 | 66,652 | +0.13(+0.04%) |
May 09, 2024 | 295.20 | 296.82 | 294.68 | 296.82 | 99,824 | +1.81(+0.61%) |
May 08, 2024 | 294.06 | 295.22 | 293.94 | 295.02 | 33,035 | -0.21(-0.07%) |
May 07, 2024 | 295.30 | 295.98 | 294.87 | 295.23 | 174,771 | +0.36(+0.12%) |
May 06, 2024 | 293.25 | 294.90 | 293.12 | 294.87 | 222,696 | +3.28(+1.13%) |
May 03, 2024 | 292.10 | 292.75 | 290.41 | 291.59 | 58,007 | +3.55(+1.23%) |
May 02, 2024 | 287.60 | 288.73 | 285.29 | 288.04 | 96,840 | +2.27(+0.80%) |