Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 333.63 | 336.00 | 330.44 | 331.84 | 52,536 | -1.68(-0.50%) |
Jul 18, 2024 | 336.17 | 342.86 | 333.07 | 333.52 | 52,191 | -5.94(-1.75%) |
Jul 17, 2024 | 337.71 | 343.39 | 336.52 | 339.46 | 115,654 | -1.82(-0.53%) |
Jul 16, 2024 | 332.00 | 342.37 | 331.44 | 341.28 | 90,833 | +12.08(+3.67%) |
Jul 15, 2024 | 325.43 | 337.44 | 325.43 | 329.20 | 100,523 | +4.80(+1.48%) |
Jul 12, 2024 | 319.79 | 325.18 | 318.37 | 324.40 | 91,860 | +7.97(+2.52%) |
Jul 11, 2024 | 312.37 | 319.56 | 312.22 | 316.43 | 69,920 | +9.87(+3.22%) |
Jul 10, 2024 | 302.52 | 307.29 | 301.68 | 306.56 | 43,823 | +4.97(+1.65%) |
Jul 09, 2024 | 299.55 | 303.03 | 299.39 | 301.59 | 64,807 | +1.91(+0.64%) |
Jul 08, 2024 | 298.85 | 301.99 | 298.83 | 299.68 | 34,329 | +2.87(+0.97%) |
Jul 05, 2024 | 295.07 | 296.81 | 292.32 | 296.81 | 31,860 | +0.88(+0.30%) |
Jul 03, 2024 | 294.13 | 296.79 | 292.12 | 295.93 | 28,931 | +3.20(+1.09%) |
Jul 02, 2024 | 295.39 | 295.65 | 290.45 | 292.73 | 78,505 | +2.39(+0.82%) |
Jul 01, 2024 | 295.17 | 295.17 | 286.90 | 290.34 | 105,432 | -3.44(-1.17%) |
Jun 28, 2024 | 295.59 | 296.21 | 290.46 | 293.78 | 232,967 | +0.82(+0.28%) |
Jun 27, 2024 | 288.61 | 294.96 | 285.65 | 292.96 | 191,788 | +6.58(+2.30%) |
Jun 26, 2024 | 279.64 | 286.96 | 279.64 | 286.38 | 54,401 | +2.48(+0.87%) |
Jun 25, 2024 | 285.29 | 285.29 | 280.97 | 283.90 | 88,136 | -3.00(-1.05%) |
Jun 24, 2024 | 285.08 | 289.80 | 281.27 | 286.90 | 60,762 | +2.73(+0.96%) |
Jun 21, 2024 | 281.87 | 286.20 | 279.95 | 284.17 | 141,496 | +2.39(+0.85%) |
Jun 20, 2024 | 279.04 | 282.72 | 277.25 | 281.78 | 66,626 | +1.60(+0.57%) |
Jun 18, 2024 | 278.95 | 282.93 | 276.62 | 280.18 | 76,356 | +1.64(+0.59%) |
Jun 17, 2024 | 280.28 | 281.14 | 277.62 | 278.54 | 88,045 | -2.80(-1.00%) |
Jun 14, 2024 | 281.76 | 283.64 | 277.22 | 281.34 | 70,045 | -5.67(-1.98%) |
Jun 13, 2024 | 287.05 | 287.10 | 280.54 | 287.01 | 77,283 | -1.29(-0.45%) |
Jun 12, 2024 | 285.55 | 289.96 | 284.95 | 288.30 | 80,721 | +10.89(+3.93%) |
Jun 11, 2024 | 277.31 | 279.15 | 274.99 | 277.41 | 52,168 | -1.53(-0.55%) |
Jun 10, 2024 | 269.75 | 280.27 | 269.75 | 278.94 | 72,256 | +6.36(+2.33%) |
Jun 07, 2024 | 279.10 | 280.18 | 272.05 | 272.58 | 41,359 | -7.04(-2.52%) |
Jun 06, 2024 | 280.06 | 280.93 | 273.54 | 279.62 | 78,189 | -1.17(-0.42%) |
Jun 05, 2024 | 276.44 | 287.00 | 276.44 | 280.79 | 99,733 | +5.42(+1.97%) |
Jun 04, 2024 | 277.77 | 279.90 | 274.47 | 275.37 | 79,049 | -4.56(-1.63%) |
Jun 03, 2024 | 287.61 | 288.27 | 277.14 | 279.93 | 103,748 | -6.08(-2.13%) |
May 31, 2024 | 277.27 | 286.48 | 273.54 | 286.01 | 117,668 | +10.80(+3.92%) |
May 30, 2024 | 272.55 | 278.32 | 269.63 | 275.21 | 65,688 | +5.22(+1.93%) |
May 29, 2024 | 266.23 | 270.77 | 266.23 | 269.99 | 73,841 | -0.02(-0.01%) |
May 28, 2024 | 275.76 | 275.76 | 269.34 | 270.01 | 74,095 | -3.21(-1.17%) |
May 24, 2024 | 270.97 | 273.23 | 270.96 | 273.22 | 43,677 | +3.94(+1.46%) |
May 23, 2024 | 277.37 | 277.37 | 268.13 | 269.28 | 101,488 | -7.27(-2.63%) |
May 22, 2024 | 283.76 | 284.33 | 274.95 | 276.55 | 77,157 | -8.45(-2.96%) |
May 21, 2024 | 284.85 | 286.99 | 282.78 | 285.00 | 40,867 | -1.56(-0.54%) |
May 20, 2024 | 279.25 | 289.61 | 279.25 | 286.56 | 77,703 | +7.54(+2.70%) |
May 17, 2024 | 284.71 | 284.71 | 276.12 | 279.02 | 109,264 | -0.11(-0.04%) |
May 16, 2024 | 281.29 | 281.92 | 278.81 | 279.13 | 61,694 | -1.70(-0.61%) |
May 15, 2024 | 286.20 | 286.99 | 280.80 | 280.83 | 62,277 | -1.63(-0.58%) |
May 14, 2024 | 286.14 | 286.14 | 278.15 | 282.46 | 78,450 | -0.07(-0.02%) |
May 13, 2024 | 289.20 | 289.20 | 281.64 | 282.53 | 79,800 | -5.02(-1.75%) |
May 10, 2024 | 288.80 | 288.80 | 283.31 | 287.55 | 37,314 | +0.30(+0.10%) |
May 09, 2024 | 284.57 | 287.55 | 284.57 | 287.25 | 38,524 | +3.52(+1.24%) |
May 08, 2024 | 278.53 | 283.90 | 278.53 | 283.73 | 53,638 | +2.29(+0.81%) |
May 07, 2024 | 282.18 | 283.25 | 279.29 | 281.44 | 83,886 | +0.18(+0.06%) |
May 06, 2024 | 275.40 | 283.53 | 275.40 | 281.26 | 81,442 | +8.80(+3.23%) |
May 03, 2024 | 271.58 | 273.12 | 266.83 | 272.46 | 100,195 | +5.60(+2.10%) |
May 02, 2024 | 264.01 | 270.61 | 259.19 | 266.86 | 212,520 | +5.34(+2.04%) |