Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 267.58 | 268.90 | 265.61 | 265.97 | 172,271 | -2.19(-0.82%) |
Jul 18, 2024 | 271.31 | 271.31 | 266.81 | 268.16 | 181,094 | -1.96(-0.73%) |
Jul 17, 2024 | 270.78 | 271.43 | 269.64 | 270.12 | 385,318 | -4.20(-1.53%) |
Jul 16, 2024 | 274.38 | 274.38 | 272.89 | 274.32 | 144,733 | +0.77(+0.28%) |
Jul 15, 2024 | 273.96 | 275.31 | 272.47 | 273.55 | 187,502 | +0.90(+0.33%) |
Jul 12, 2024 | 271.25 | 274.45 | 271.05 | 272.65 | 267,921 | +1.48(+0.55%) |
Jul 11, 2024 | 275.45 | 275.45 | 270.62 | 271.17 | 254,056 | -4.34(-1.58%) |
Jul 10, 2024 | 273.41 | 275.57 | 273.14 | 275.51 | 185,015 | +2.99(+1.10%) |
Jul 09, 2024 | 272.81 | 273.22 | 272.30 | 272.52 | 126,681 | +0.53(+0.19%) |
Jul 08, 2024 | 272.26 | 272.50 | 271.45 | 271.99 | 199,510 | +0.09(+0.03%) |
Jul 05, 2024 | 269.81 | 271.91 | 269.70 | 271.90 | 201,766 | +2.32(+0.86%) |
Jul 03, 2024 | 267.72 | 269.61 | 267.72 | 269.58 | 111,567 | +1.63(+0.61%) |
Jul 02, 2024 | 264.97 | 267.95 | 264.97 | 267.95 | 177,689 | +1.92(+0.72%) |
Jul 01, 2024 | 265.01 | 266.13 | 263.89 | 266.03 | 217,638 | +1.73(+0.65%) |
Jun 28, 2024 | 266.33 | 267.99 | 263.98 | 264.30 | 228,689 | -1.69(-0.64%) |
Jun 27, 2024 | 265.39 | 266.20 | 264.92 | 265.99 | 210,602 | +0.40(+0.15%) |
Jun 26, 2024 | 264.12 | 265.78 | 263.87 | 265.59 | 166,748 | +1.23(+0.47%) |
Jun 25, 2024 | 263.21 | 264.50 | 262.98 | 264.36 | 354,491 | +1.90(+0.72%) |
Jun 24, 2024 | 263.80 | 264.88 | 262.40 | 262.46 | 171,920 | -1.47(-0.56%) |
Jun 21, 2024 | 264.39 | 264.92 | 263.43 | 263.93 | 220,038 | -0.41(-0.16%) |
Jun 20, 2024 | 266.00 | 266.36 | 263.45 | 264.34 | 180,487 | -0.98(-0.37%) |
Jun 18, 2024 | 264.86 | 265.32 | 264.35 | 265.32 | 170,322 | +0.41(+0.15%) |
Jun 17, 2024 | 262.82 | 265.72 | 262.26 | 264.91 | 283,763 | +1.99(+0.76%) |
Jun 14, 2024 | 261.65 | 262.92 | 261.44 | 262.92 | 118,560 | +0.83(+0.32%) |
Jun 13, 2024 | 262.76 | 262.76 | 260.68 | 262.09 | 248,520 | +1.26(+0.48%) |
Jun 12, 2024 | 261.18 | 262.43 | 260.55 | 260.83 | 259,366 | +2.03(+0.78%) |
Jun 11, 2024 | 257.09 | 258.80 | 256.15 | 258.80 | 280,548 | +1.30(+0.50%) |
Jun 10, 2024 | 256.71 | 257.71 | 256.20 | 257.50 | 129,857 | +0.57(+0.22%) |
Jun 07, 2024 | 256.87 | 258.40 | 256.23 | 256.93 | 108,522 | -0.03(-0.01%) |
Jun 06, 2024 | 257.10 | 257.49 | 256.23 | 256.96 | 172,299 | +0.10(+0.04%) |
Jun 05, 2024 | 254.65 | 256.86 | 254.23 | 256.86 | 166,440 | +3.46(+1.37%) |
Jun 04, 2024 | 252.56 | 253.80 | 251.68 | 253.40 | 129,629 | +0.67(+0.26%) |
Jun 03, 2024 | 253.00 | 253.34 | 250.46 | 252.73 | 380,503 | +1.10(+0.44%) |
May 31, 2024 | 250.55 | 251.88 | 247.49 | 251.63 | 167,588 | +1.65(+0.66%) |
May 30, 2024 | 251.38 | 251.63 | 249.34 | 249.99 | 195,827 | -2.68(-1.06%) |
May 29, 2024 | 251.84 | 253.08 | 251.76 | 252.67 | 167,693 | -1.25(-0.49%) |
May 28, 2024 | 253.40 | 253.92 | 252.31 | 253.92 | 134,310 | +1.09(+0.43%) |
May 24, 2024 | 251.78 | 252.98 | 251.38 | 252.83 | 141,626 | +1.89(+0.76%) |
May 23, 2024 | 254.01 | 254.16 | 250.28 | 250.94 | 181,367 | -1.40(-0.55%) |
May 22, 2024 | 252.79 | 253.03 | 251.08 | 252.33 | 113,228 | -0.67(-0.26%) |
May 21, 2024 | 251.62 | 253.13 | 251.62 | 253.00 | 147,651 | +0.89(+0.35%) |
May 20, 2024 | 251.74 | 252.85 | 251.74 | 252.11 | 152,128 | +0.32(+0.13%) |
May 17, 2024 | 251.69 | 251.81 | 250.74 | 251.79 | 122,983 | +0.31(+0.12%) |
May 16, 2024 | 252.07 | 252.89 | 251.36 | 251.49 | 152,545 | -0.51(-0.20%) |
May 15, 2024 | 249.88 | 252.06 | 249.37 | 251.99 | 142,788 | +3.15(+1.27%) |
May 14, 2024 | 247.27 | 249.08 | 247.27 | 248.84 | 125,027 | +1.27(+0.51%) |
May 13, 2024 | 247.97 | 247.97 | 247.01 | 247.57 | 165,403 | +0.34(+0.14%) |
May 10, 2024 | 247.56 | 248.08 | 246.56 | 247.24 | 111,868 | +0.36(+0.15%) |
May 09, 2024 | 245.97 | 246.96 | 245.51 | 246.88 | 167,675 | +0.86(+0.35%) |
May 08, 2024 | 244.80 | 246.13 | 244.80 | 246.02 | 170,462 | +0.20(+0.08%) |
May 07, 2024 | 245.96 | 246.44 | 245.34 | 245.82 | 167,804 | +0.16(+0.07%) |
May 06, 2024 | 243.97 | 245.68 | 243.79 | 245.66 | 299,989 | +2.51(+1.03%) |
May 03, 2024 | 243.10 | 243.54 | 241.59 | 243.15 | 228,691 | +3.50(+1.46%) |
May 02, 2024 | 238.87 | 239.89 | 236.97 | 239.65 | 289,499 | +2.74(+1.16%) |