Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 242.33 | 242.33 | 242.33 | 242.33 | 100 | -0.67(-0.28%) |
Jul 18, 2024 | 244.06 | 245.58 | 240.00 | 243.00 | 127 | -3.83(-1.55%) |
Jul 17, 2024 | 249.90 | 253.91 | 246.83 | 246.83 | 334 | -12.67(-4.88%) |
Jul 16, 2024 | 260.35 | 260.35 | 250.80 | 259.50 | 2,641 | +2.87(+1.12%) |
Jul 15, 2024 | 260.18 | 260.18 | 253.33 | 256.63 | 1,131 | +0.44(+0.17%) |
Jul 12, 2024 | 254.59 | 258.44 | 252.83 | 256.19 | 359 | +6.19(+2.48%) |
Jul 11, 2024 | 253.56 | 253.56 | 249.00 | 250.00 | 130 | +3.83(+1.55%) |
Jul 10, 2024 | 247.50 | 250.00 | 246.00 | 246.17 | 339 | +3.88(+1.60%) |
Jul 09, 2024 | 247.00 | 249.55 | 242.30 | 242.30 | 19,777 | -5.30(-2.14%) |
Jul 08, 2024 | 248.93 | 250.00 | 247.60 | 247.60 | 194 | +2.55(+1.04%) |
Jul 05, 2024 | 247.47 | 249.01 | 245.05 | 245.05 | 285 | -0.81(-0.33%) |
Jul 03, 2024 | 245.65 | 250.00 | 245.65 | 245.86 | 100 | +3.46(+1.43%) |
Jul 02, 2024 | 246.28 | 248.50 | 240.00 | 242.40 | 274 | +1.01(+0.42%) |
Jul 01, 2024 | 247.50 | 248.80 | 241.39 | 241.39 | 671 | -1.16(-0.48%) |
Jun 28, 2024 | 239.75 | 247.30 | 239.75 | 242.55 | 489 | -4.24(-1.72%) |
Jun 27, 2024 | 245.54 | 248.25 | 244.92 | 246.79 | 21,680 | +3.20(+1.32%) |
Jun 26, 2024 | 245.60 | 249.32 | 243.59 | 243.59 | 25 | -5.67(-2.27%) |
Jun 25, 2024 | 251.00 | 251.00 | 240.56 | 249.26 | 201 | +7.41(+3.06%) |
Jun 24, 2024 | 253.20 | 253.20 | 241.85 | 241.85 | 373 | -9.65(-3.84%) |
Jun 21, 2024 | 242.00 | 251.50 | 239.67 | 251.50 | 731 | +7.50(+3.07%) |
Jun 20, 2024 | 250.03 | 252.28 | 243.45 | 244.00 | 1,266 | -0.93(-0.38%) |
Jun 18, 2024 | 247.50 | 250.03 | 243.54 | 244.93 | 1,600 | +3.99(+1.66%) |
Jun 17, 2024 | 242.70 | 243.91 | 237.57 | 240.94 | 390 | +4.44(+1.88%) |
Jun 14, 2024 | 238.00 | 243.52 | 235.11 | 236.50 | 2,454 | -9.38(-3.81%) |
Jun 13, 2024 | 252.10 | 255.30 | 245.88 | 245.88 | 151 | -13.12(-5.07%) |
Jun 12, 2024 | 255.31 | 259.00 | 254.95 | 259.00 | 700 | +16.37(+6.75%) |
Jun 11, 2024 | 241.22 | 243.50 | 241.11 | 242.63 | 450 | -7.37(-2.95%) |
Jun 10, 2024 | 248.90 | 252.20 | 242.00 | 250.00 | 328 | +1.06(+0.42%) |
Jun 07, 2024 | 246.00 | 249.00 | 243.33 | 248.94 | 142 | -0.56(-0.23%) |
Jun 06, 2024 | 252.28 | 255.00 | 248.04 | 249.51 | 5,469 | +1.49(+0.60%) |
Jun 05, 2024 | 245.76 | 254.96 | 245.76 | 248.02 | 228 | +4.78(+1.97%) |
Jun 04, 2024 | 244.28 | 249.09 | 243.24 | 243.24 | 149 | -2.06(-0.84%) |
Jun 03, 2024 | 246.23 | 253.55 | 245.30 | 245.30 | 314 | +0.19(+0.08%) |
May 31, 2024 | 248.99 | 255.00 | 245.11 | 245.11 | 104,211 | -3.04(-1.23%) |
May 30, 2024 | 245.45 | 256.29 | 245.45 | 248.16 | 182 | +1.16(+0.47%) |
May 29, 2024 | 245.84 | 255.90 | 244.48 | 247.00 | 516 | -7.49(-2.94%) |
May 28, 2024 | 260.00 | 262.00 | 252.00 | 254.49 | 1,273 | -4.98(-1.92%) |
May 24, 2024 | 257.50 | 259.70 | 256.41 | 259.47 | 190 | +2.36(+0.92%) |
May 23, 2024 | 253.71 | 260.00 | 253.71 | 257.11 | 9,047 | +5.61(+2.23%) |
May 22, 2024 | 253.27 | 258.52 | 251.50 | 251.50 | 472 | -2.50(-0.98%) |
May 21, 2024 | 253.70 | 254.19 | 250.72 | 254.00 | 1,457 | +0.31(+0.12%) |
May 20, 2024 | 250.67 | 253.69 | 250.67 | 253.69 | 597 | +4.94(+1.99%) |
May 17, 2024 | 253.08 | 253.08 | 248.75 | 248.75 | 2,151 | -3.91(-1.55%) |
May 16, 2024 | 253.53 | 258.79 | 252.66 | 252.66 | 490 | -4.89(-1.90%) |
May 15, 2024 | 254.40 | 261.92 | 254.40 | 257.55 | 510 | +0.00(+0.00%) |
May 14, 2024 | 253.52 | 257.65 | 251.82 | 257.55 | 805 | +1.65(+0.64%) |
May 13, 2024 | 251.47 | 256.00 | 251.47 | 255.90 | 1,524 | +4.43(+1.76%) |
May 10, 2024 | 251.53 | 251.70 | 250.00 | 251.47 | 621 | +4.17(+1.68%) |
May 09, 2024 | 244.50 | 250.15 | 244.50 | 247.30 | 625 | +3.30(+1.35%) |
May 08, 2024 | 243.00 | 244.50 | 242.25 | 244.00 | 840 | +5.00(+2.09%) |
May 07, 2024 | 236.24 | 240.00 | 236.24 | 239.00 | 879 | +4.00(+1.70%) |
May 06, 2024 | 237.00 | 237.31 | 234.66 | 235.00 | 1,420 | +1.35(+0.58%) |
May 03, 2024 | 233.86 | 234.09 | 231.35 | 233.65 | 567 | +3.66(+1.59%) |
May 02, 2024 | 229.00 | 230.85 | 164.12 | 229.99 | 208 | -1.49(-0.64%) |