Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 245.37 | 252.65 | 243.04 | 251.46 | 1,349,793 | +4.62(+1.87%) |
Jul 18, 2024 | 263.00 | 268.35 | 246.30 | 246.84 | 1,535,532 | -15.92(-6.06%) |
Jul 17, 2024 | 254.03 | 264.11 | 253.48 | 262.76 | 2,023,808 | +4.50(+1.74%) |
Jul 16, 2024 | 255.47 | 259.69 | 250.44 | 258.26 | 1,004,060 | +5.72(+2.26%) |
Jul 15, 2024 | 253.68 | 257.08 | 249.65 | 252.54 | 1,006,187 | -0.64(-0.25%) |
Jul 12, 2024 | 246.30 | 253.50 | 244.07 | 253.18 | 1,236,468 | +4.40(+1.77%) |
Jul 11, 2024 | 250.39 | 257.49 | 245.76 | 248.78 | 1,362,357 | +2.60(+1.06%) |
Jul 10, 2024 | 250.88 | 250.88 | 237.36 | 246.18 | 2,361,082 | -4.33(-1.73%) |
Jul 09, 2024 | 258.00 | 259.90 | 246.50 | 250.51 | 2,011,144 | -9.59(-3.69%) |
Jul 08, 2024 | 266.00 | 266.12 | 258.52 | 260.10 | 1,367,864 | -6.64(-2.49%) |
Jul 05, 2024 | 264.00 | 271.66 | 261.87 | 266.74 | 1,249,606 | +1.80(+0.68%) |
Jul 03, 2024 | 260.20 | 267.00 | 258.02 | 264.94 | 895,892 | +5.06(+1.95%) |
Jul 02, 2024 | 265.00 | 270.00 | 259.41 | 259.88 | 1,813,035 | -3.63(-1.38%) |
Jul 01, 2024 | 253.00 | 264.76 | 249.17 | 263.51 | 2,353,606 | +13.55(+5.42%) |
Jun 28, 2024 | 244.55 | 252.09 | 244.32 | 249.96 | 2,449,449 | +5.81(+2.38%) |
Jun 27, 2024 | 238.28 | 247.26 | 238.14 | 244.15 | 2,169,816 | +3.63(+1.51%) |
Jun 26, 2024 | 225.82 | 241.93 | 225.80 | 240.52 | 2,512,998 | +13.91(+6.14%) |
Jun 25, 2024 | 234.29 | 234.62 | 226.05 | 226.61 | 1,663,181 | -7.31(-3.12%) |
Jun 24, 2024 | 226.06 | 234.75 | 225.76 | 233.92 | 1,776,437 | +6.37(+2.80%) |
Jun 21, 2024 | 220.82 | 228.58 | 218.86 | 227.55 | 2,842,645 | +7.10(+3.22%) |
Jun 20, 2024 | 218.68 | 222.85 | 214.74 | 220.45 | 1,534,775 | +1.60(+0.73%) |
Jun 18, 2024 | 222.46 | 224.25 | 217.81 | 218.85 | 1,577,322 | -4.82(-2.15%) |
Jun 17, 2024 | 224.38 | 226.50 | 219.45 | 223.67 | 1,611,548 | -3.33(-1.47%) |
Jun 14, 2024 | 219.15 | 227.04 | 218.68 | 227.00 | 1,884,511 | +8.82(+4.04%) |
Jun 13, 2024 | 230.62 | 230.76 | 217.94 | 218.18 | 1,815,631 | -11.07(-4.83%) |
Jun 12, 2024 | 228.26 | 235.81 | 227.07 | 229.25 | 2,067,625 | +5.45(+2.44%) |
Jun 11, 2024 | 223.94 | 227.80 | 219.53 | 223.80 | 2,443,786 | -0.82(-0.37%) |
Jun 10, 2024 | 226.22 | 229.50 | 223.71 | 224.62 | 2,195,630 | -2.40(-1.06%) |
Jun 07, 2024 | 227.91 | 231.99 | 222.78 | 227.02 | 1,597,347 | -2.86(-1.24%) |
Jun 06, 2024 | 233.00 | 235.61 | 229.13 | 229.88 | 1,718,657 | -3.36(-1.44%) |
Jun 05, 2024 | 234.34 | 235.38 | 230.26 | 233.24 | 1,810,891 | +1.09(+0.47%) |
Jun 04, 2024 | 233.09 | 242.98 | 231.20 | 232.15 | 2,981,387 | -2.46(-1.05%) |
Jun 03, 2024 | 243.15 | 252.11 | 231.01 | 234.61 | 4,871,316 | -1.45(-0.61%) |
May 31, 2024 | 237.07 | 241.00 | 225.25 | 236.06 | 10,991,223 | -73.94(-23.85%) |
May 30, 2024 | 328.50 | 328.93 | 308.38 | 310.00 | 4,784,476 | -23.99(-7.18%) |
May 29, 2024 | 330.00 | 339.15 | 328.01 | 333.99 | 1,153,745 | -1.87(-0.56%) |
May 28, 2024 | 349.51 | 349.51 | 332.50 | 335.86 | 1,716,984 | -13.88(-3.97%) |
May 24, 2024 | 351.81 | 352.68 | 342.30 | 349.74 | 1,336,915 | -5.44(-1.53%) |
May 23, 2024 | 372.23 | 379.06 | 354.61 | 355.18 | 1,301,569 | -6.10(-1.69%) |
May 22, 2024 | 365.35 | 367.65 | 356.60 | 361.28 | 846,730 | -3.98(-1.09%) |
May 21, 2024 | 365.38 | 367.49 | 361.80 | 365.26 | 727,397 | -2.75(-0.75%) |
May 20, 2024 | 371.91 | 373.67 | 363.15 | 368.01 | 653,649 | -2.81(-0.76%) |
May 17, 2024 | 369.72 | 372.00 | 365.36 | 370.82 | 668,143 | +0.88(+0.24%) |
May 16, 2024 | 376.05 | 376.50 | 366.49 | 369.94 | 813,495 | -6.55(-1.74%) |
May 15, 2024 | 367.00 | 377.64 | 362.19 | 376.49 | 1,045,909 | +17.22(+4.79%) |
May 14, 2024 | 359.56 | 364.65 | 352.76 | 359.27 | 855,183 | +0.03(+0.01%) |
May 13, 2024 | 356.97 | 361.93 | 354.62 | 359.24 | 983,435 | +5.77(+1.63%) |
May 10, 2024 | 355.92 | 360.79 | 352.82 | 353.47 | 513,042 | -1.22(-0.34%) |
May 09, 2024 | 353.20 | 358.62 | 352.00 | 354.69 | 575,989 | +1.49(+0.42%) |
May 08, 2024 | 349.42 | 353.62 | 347.63 | 353.20 | 738,277 | -2.11(-0.59%) |
May 07, 2024 | 356.70 | 358.79 | 347.36 | 355.31 | 1,467,378 | -10.36(-2.83%) |
May 06, 2024 | 363.21 | 370.80 | 362.15 | 365.67 | 974,586 | +2.82(+0.78%) |
May 03, 2024 | 373.36 | 378.46 | 360.84 | 362.85 | 926,998 | -0.32(-0.09%) |
May 02, 2024 | 379.83 | 380.94 | 360.60 | 363.17 | 1,062,673 | -10.16(-2.72%) |