Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 250.09 | 250.29 | 241.08 | 250.29 | 46 | +1.62(+0.65%) |
Jul 19, 2024 | 250.00 | 250.00 | 248.67 | 248.67 | 100 | -9.34(-3.62%) |
Jul 18, 2024 | 260.80 | 260.80 | 255.00 | 258.01 | 4,283 | +6.64(+2.64%) |
Jul 17, 2024 | 253.88 | 257.84 | 251.37 | 251.37 | 176 | -5.77(-2.24%) |
Jul 16, 2024 | 245.31 | 270.25 | 245.31 | 257.13 | 20,649 | +5.03(+2.00%) |
Jul 15, 2024 | 251.69 | 265.31 | 249.20 | 252.10 | 61 | +3.91(+1.57%) |
Jul 12, 2024 | 250.00 | 250.21 | 243.39 | 248.19 | 278 | +6.85(+2.84%) |
Jul 11, 2024 | 242.77 | 245.00 | 241.02 | 241.34 | 194 | +2.32(+0.97%) |
Jul 10, 2024 | 235.73 | 239.93 | 235.73 | 239.03 | 100 | +3.53(+1.50%) |
Jul 09, 2024 | 236.90 | 236.90 | 225.84 | 235.50 | 655 | -2.83(-1.19%) |
Jul 08, 2024 | 244.00 | 244.00 | 237.97 | 238.32 | 87 | -0.82(-0.34%) |
Jul 05, 2024 | 241.00 | 241.00 | 239.00 | 239.15 | 100 | +6.24(+2.68%) |
Jul 03, 2024 | 238.50 | 238.50 | 232.91 | 232.91 | 100 | +2.81(+1.22%) |
Jul 02, 2024 | 225.70 | 231.15 | 225.70 | 230.10 | 193 | -8.22(-3.45%) |
Jul 01, 2024 | 244.50 | 244.50 | 234.37 | 238.31 | 190 | +7.50(+3.25%) |
Jun 28, 2024 | 238.31 | 240.19 | 230.81 | 230.81 | 50,128 | -1.89(-0.81%) |
Jun 27, 2024 | 238.82 | 238.99 | 232.70 | 232.70 | 149 | -7.58(-3.15%) |
Jun 26, 2024 | 230.37 | 240.28 | 230.37 | 240.28 | 15,083 | +7.25(+3.11%) |
Jun 25, 2024 | 235.60 | 235.64 | 227.61 | 233.03 | 257 | -2.69(-1.14%) |
Jun 24, 2024 | 229.65 | 236.99 | 229.01 | 235.72 | 668 | +0.89(+0.38%) |
Jun 21, 2024 | 234.19 | 234.91 | 226.67 | 234.83 | 178 | -3.39(-1.43%) |
Jun 20, 2024 | 229.85 | 238.22 | 229.85 | 238.22 | 212 | +9.19(+4.01%) |
Jun 18, 2024 | 234.28 | 234.28 | 229.04 | 229.04 | 100 | -7.21(-3.05%) |
Jun 17, 2024 | 236.85 | 236.85 | 233.75 | 236.25 | 136 | -1.57(-0.66%) |
Jun 14, 2024 | 239.25 | 240.28 | 230.64 | 237.82 | 379 | -9.69(-3.91%) |
Jun 13, 2024 | 246.58 | 255.00 | 241.77 | 247.50 | 53 | +0.00(+0.00%) |
Jun 12, 2024 | 249.55 | 251.25 | 247.50 | 247.50 | 259 | +1.30(+0.53%) |
Jun 11, 2024 | 239.61 | 246.21 | 239.61 | 246.21 | 83 | +6.19(+2.58%) |
Jun 10, 2024 | 245.72 | 249.00 | 240.01 | 240.02 | 210 | -9.13(-3.66%) |
Jun 07, 2024 | 254.48 | 254.48 | 249.15 | 249.15 | 100 | -4.09(-1.62%) |
Jun 06, 2024 | 253.01 | 253.58 | 247.66 | 253.25 | 124 | +1.28(+0.51%) |
Jun 05, 2024 | 254.54 | 254.56 | 249.72 | 251.97 | 251 | -2.40(-0.94%) |
Jun 04, 2024 | 251.39 | 254.37 | 247.57 | 254.37 | 168 | -3.34(-1.30%) |
Jun 03, 2024 | 259.06 | 259.06 | 250.40 | 257.71 | 17,346 | +5.54(+2.20%) |
May 31, 2024 | 252.10 | 252.17 | 252.10 | 252.17 | 100 | +8.11(+3.32%) |
May 30, 2024 | 250.78 | 251.98 | 244.06 | 244.06 | 122 | -2.16(-0.88%) |
May 29, 2024 | 240.76 | 250.27 | 240.76 | 246.22 | 3,147 | +6.22(+2.59%) |
May 28, 2024 | 244.62 | 244.62 | 234.65 | 240.00 | 1,852 | -3.18(-1.31%) |
May 24, 2024 | 246.16 | 250.99 | 237.98 | 243.18 | 584 | +1.36(+0.56%) |
May 23, 2024 | 242.12 | 250.20 | 233.44 | 241.82 | 119 | +3.65(+1.53%) |
May 22, 2024 | 250.70 | 250.70 | 238.17 | 238.17 | 100 | -1.68(-0.70%) |
May 21, 2024 | 247.26 | 254.70 | 239.85 | 239.85 | 129 | -8.42(-3.39%) |
May 20, 2024 | 252.05 | 252.05 | 248.25 | 248.27 | 172 | -1.61(-0.65%) |
May 17, 2024 | 253.25 | 253.25 | 241.45 | 249.88 | 249 | +0.33(+0.13%) |
May 16, 2024 | 250.74 | 254.90 | 249.37 | 249.55 | 461 | -2.44(-0.97%) |
May 15, 2024 | 247.79 | 251.99 | 247.79 | 251.99 | 134 | +5.43(+2.20%) |
May 14, 2024 | 244.49 | 246.56 | 243.00 | 246.56 | 198 | +7.15(+2.98%) |
May 13, 2024 | 241.34 | 242.93 | 236.22 | 239.41 | 95 | -0.88(-0.36%) |
May 10, 2024 | 241.76 | 242.00 | 240.26 | 240.28 | 359 | +0.35(+0.15%) |
May 09, 2024 | 238.75 | 240.06 | 238.75 | 239.94 | 135 | +2.47(+1.04%) |
May 08, 2024 | 242.45 | 242.45 | 237.47 | 237.47 | 70 | -1.49(-0.62%) |
May 07, 2024 | 233.46 | 245.00 | 197.12 | 238.96 | 318 | -1.98(-0.82%) |
May 06, 2024 | 237.85 | 243.21 | 236.88 | 240.94 | 510 | -1.56(-0.64%) |
May 03, 2024 | 242.61 | 242.61 | 241.41 | 242.50 | 5,245 | +3.09(+1.29%) |
May 02, 2024 | 239.68 | 245.00 | 169.36 | 239.41 | 436 | +2.64(+1.11%) |