Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 281.33 | 297.25 | 280.04 | 287.24 | 484,944 | +8.11(+2.91%) |
Jul 18, 2024 | 271.57 | 284.24 | 268.83 | 279.13 | 373,915 | +9.73(+3.61%) |
Jul 17, 2024 | 270.00 | 283.98 | 265.36 | 269.40 | 356,999 | -4.32(-1.58%) |
Jul 16, 2024 | 281.77 | 286.00 | 273.42 | 273.72 | 307,171 | -6.23(-2.23%) |
Jul 15, 2024 | 286.56 | 287.50 | 275.94 | 279.95 | 369,910 | -5.91(-2.07%) |
Jul 12, 2024 | 292.37 | 298.00 | 280.60 | 285.86 | 419,353 | -4.46(-1.54%) |
Jul 11, 2024 | 290.99 | 293.27 | 280.02 | 290.32 | 341,573 | +5.95(+2.09%) |
Jul 10, 2024 | 294.62 | 294.62 | 283.02 | 284.37 | 169,468 | -8.59(-2.93%) |
Jul 09, 2024 | 289.75 | 295.48 | 288.21 | 292.96 | 215,974 | +2.22(+0.76%) |
Jul 08, 2024 | 278.88 | 292.07 | 277.48 | 290.74 | 356,143 | +14.26(+5.16%) |
Jul 05, 2024 | 271.75 | 278.44 | 269.01 | 276.48 | 147,307 | +4.81(+1.77%) |
Jul 03, 2024 | 273.81 | 273.81 | 268.60 | 271.67 | 77,460 | +0.00(+0.00%) |
Jul 02, 2024 | 279.41 | 282.54 | 271.44 | 271.67 | 179,633 | -7.64(-2.74%) |
Jul 01, 2024 | 277.02 | 282.37 | 276.87 | 279.31 | 290,254 | -0.85(-0.30%) |
Jun 28, 2024 | 285.07 | 286.47 | 277.72 | 280.16 | 861,402 | -5.50(-1.93%) |
Jun 27, 2024 | 275.37 | 288.25 | 270.50 | 285.66 | 252,962 | +10.30(+3.74%) |
Jun 26, 2024 | 279.00 | 279.00 | 267.51 | 275.36 | 293,946 | -4.68(-1.67%) |
Jun 25, 2024 | 283.56 | 285.73 | 278.72 | 280.04 | 314,071 | -3.95(-1.39%) |
Jun 24, 2024 | 278.42 | 287.00 | 275.19 | 283.99 | 372,179 | +5.57(+2.00%) |
Jun 21, 2024 | 267.09 | 280.59 | 266.97 | 278.42 | 586,651 | +10.63(+3.97%) |
Jun 20, 2024 | 273.38 | 273.38 | 260.00 | 267.79 | 407,025 | -8.22(-2.98%) |
Jun 18, 2024 | 276.88 | 279.26 | 273.28 | 276.01 | 308,468 | -0.71(-0.26%) |
Jun 17, 2024 | 275.82 | 285.61 | 275.01 | 276.72 | 315,339 | -0.87(-0.31%) |
Jun 14, 2024 | 275.00 | 280.00 | 268.07 | 277.59 | 418,093 | +0.57(+0.21%) |
Jun 13, 2024 | 285.83 | 288.75 | 276.12 | 277.02 | 415,175 | -8.81(-3.08%) |
Jun 12, 2024 | 291.49 | 295.00 | 280.33 | 285.83 | 840,187 | -6.16(-2.11%) |
Jun 11, 2024 | 254.43 | 295.50 | 252.66 | 291.99 | 1,570,732 | +37.11(+14.56%) |
Jun 10, 2024 | 243.18 | 255.44 | 238.78 | 254.88 | 483,992 | +10.54(+4.31%) |
Jun 07, 2024 | 235.02 | 245.10 | 227.78 | 244.34 | 467,573 | +2.99(+1.24%) |
Jun 06, 2024 | 236.84 | 241.50 | 219.65 | 241.35 | 636,455 | +5.38(+2.28%) |
Jun 05, 2024 | 213.00 | 236.84 | 208.60 | 235.97 | 2,053,950 | -8.38(-3.43%) |
Jun 04, 2024 | 240.00 | 251.59 | 238.14 | 244.35 | 899,316 | -1.14(-0.46%) |
Jun 03, 2024 | 237.73 | 245.55 | 235.78 | 245.49 | 329,378 | +9.33(+3.95%) |
May 31, 2024 | 226.29 | 236.72 | 221.88 | 236.16 | 348,452 | +10.67(+4.73%) |
May 30, 2024 | 225.89 | 228.88 | 223.72 | 225.49 | 234,490 | +2.98(+1.34%) |
May 29, 2024 | 220.50 | 224.55 | 219.39 | 222.51 | 263,597 | -0.78(-0.35%) |
May 28, 2024 | 233.55 | 233.55 | 222.72 | 223.29 | 808,191 | -6.29(-2.74%) |
May 24, 2024 | 234.81 | 235.28 | 228.63 | 229.58 | 374,487 | -5.27(-2.24%) |
May 23, 2024 | 235.19 | 239.03 | 226.78 | 234.85 | 446,993 | -0.21(-0.09%) |
May 22, 2024 | 241.00 | 250.34 | 232.40 | 235.06 | 819,937 | -7.43(-3.06%) |
May 21, 2024 | 229.67 | 243.50 | 226.36 | 242.49 | 402,463 | +10.39(+4.48%) |
May 20, 2024 | 221.69 | 232.39 | 218.90 | 232.10 | 313,550 | +12.04(+5.47%) |
May 17, 2024 | 217.53 | 221.52 | 215.02 | 220.06 | 236,438 | +2.89(+1.33%) |
May 16, 2024 | 211.89 | 217.68 | 210.75 | 217.17 | 235,183 | +5.44(+2.57%) |
May 15, 2024 | 217.46 | 219.62 | 210.05 | 211.73 | 392,484 | +0.75(+0.36%) |
May 14, 2024 | 214.52 | 219.76 | 209.84 | 210.98 | 262,278 | -0.34(-0.16%) |
May 13, 2024 | 208.78 | 217.03 | 205.99 | 211.32 | 269,895 | +6.07(+2.96%) |
May 10, 2024 | 206.40 | 208.74 | 203.86 | 205.25 | 234,068 | -1.67(-0.81%) |
May 09, 2024 | 208.33 | 209.99 | 200.08 | 206.92 | 359,475 | -1.12(-0.54%) |
May 08, 2024 | 211.52 | 215.00 | 201.50 | 208.04 | 690,497 | -9.92(-4.55%) |
May 07, 2024 | 222.00 | 230.49 | 214.96 | 217.96 | 780,656 | -17.61(-7.48%) |
May 06, 2024 | 231.95 | 236.65 | 228.47 | 235.57 | 423,496 | +5.73(+2.49%) |
May 03, 2024 | 223.35 | 234.47 | 221.25 | 229.84 | 441,776 | +13.79(+6.38%) |
May 02, 2024 | 213.01 | 218.19 | 208.77 | 216.05 | 451,690 | +5.46(+2.59%) |