Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 250.54 | 252.15 | 249.10 | 249.70 | 105,084 | -0.82(-0.33%) |
Jul 26, 2024 | 251.96 | 252.52 | 249.68 | 250.52 | 188,292 | +0.26(+0.10%) |
Jul 25, 2024 | 248.52 | 253.75 | 248.52 | 250.26 | 155,642 | +2.02(+0.81%) |
Jul 24, 2024 | 249.98 | 252.30 | 248.22 | 248.24 | 132,225 | -3.12(-1.24%) |
Jul 23, 2024 | 249.49 | 252.29 | 249.49 | 251.36 | 132,204 | +1.44(+0.58%) |
Jul 22, 2024 | 248.44 | 253.03 | 248.44 | 249.92 | 138,195 | +1.37(+0.55%) |
Jul 19, 2024 | 250.21 | 251.44 | 247.77 | 248.55 | 119,536 | -2.90(-1.15%) |
Jul 18, 2024 | 250.22 | 255.21 | 250.22 | 251.45 | 124,130 | +0.89(+0.36%) |
Jul 17, 2024 | 251.98 | 254.59 | 249.39 | 250.56 | 199,565 | -0.68(-0.27%) |
Jul 16, 2024 | 246.01 | 251.51 | 246.00 | 251.24 | 118,375 | +5.72(+2.33%) |
Jul 15, 2024 | 243.51 | 247.43 | 243.40 | 245.52 | 100,335 | +3.04(+1.25%) |
Jul 12, 2024 | 239.70 | 243.95 | 239.70 | 242.48 | 114,979 | +4.18(+1.75%) |
Jul 11, 2024 | 235.59 | 239.04 | 235.59 | 238.30 | 100,702 | +3.16(+1.34%) |
Jul 10, 2024 | 234.13 | 235.68 | 233.22 | 235.14 | 101,604 | +1.79(+0.77%) |
Jul 09, 2024 | 232.98 | 235.57 | 232.98 | 233.35 | 118,655 | -0.16(-0.07%) |
Jul 08, 2024 | 234.12 | 235.69 | 233.43 | 233.51 | 139,666 | +0.50(+0.21%) |
Jul 05, 2024 | 235.63 | 235.93 | 231.79 | 233.01 | 292,940 | -2.59(-1.10%) |
Jul 03, 2024 | 238.90 | 239.59 | 235.50 | 235.60 | 121,350 | -2.26(-0.95%) |
Jul 02, 2024 | 236.55 | 238.50 | 234.54 | 237.86 | 157,938 | +0.57(+0.24%) |
Jul 01, 2024 | 238.30 | 239.65 | 235.66 | 237.29 | 126,087 | +0.71(+0.30%) |
Jun 28, 2024 | 237.12 | 238.78 | 235.60 | 236.58 | 711,079 | +0.18(+0.08%) |
Jun 27, 2024 | 234.33 | 236.58 | 233.56 | 236.40 | 197,007 | +0.55(+0.23%) |
Jun 26, 2024 | 234.07 | 235.85 | 232.68 | 235.85 | 147,567 | +0.79(+0.34%) |
Jun 25, 2024 | 235.79 | 237.16 | 234.48 | 235.06 | 155,828 | -1.06(-0.45%) |
Jun 24, 2024 | 235.47 | 239.66 | 235.15 | 236.12 | 191,419 | +0.24(+0.10%) |
Jun 21, 2024 | 241.11 | 241.11 | 235.42 | 235.88 | 644,566 | -4.87(-2.02%) |
Jun 20, 2024 | 235.88 | 242.26 | 235.00 | 240.75 | 255,283 | +5.16(+2.19%) |
Jun 18, 2024 | 227.54 | 235.60 | 227.54 | 235.59 | 302,561 | +7.82(+3.43%) |
Jun 17, 2024 | 220.85 | 228.98 | 220.72 | 227.77 | 176,628 | +7.09(+3.21%) |
Jun 14, 2024 | 221.00 | 221.13 | 219.52 | 220.68 | 102,449 | -2.24(-1.00%) |
Jun 13, 2024 | 222.49 | 223.70 | 221.43 | 222.92 | 107,320 | -0.41(-0.18%) |
Jun 12, 2024 | 222.77 | 225.29 | 222.02 | 223.33 | 151,082 | +2.44(+1.10%) |
Jun 11, 2024 | 224.46 | 224.46 | 220.47 | 220.89 | 181,878 | -4.51(-2.00%) |
Jun 10, 2024 | 224.09 | 225.59 | 222.16 | 225.40 | 162,091 | -0.99(-0.44%) |
Jun 07, 2024 | 227.53 | 228.74 | 226.09 | 226.39 | 104,456 | -0.92(-0.40%) |
Jun 06, 2024 | 226.45 | 228.08 | 226.06 | 227.31 | 135,061 | +1.68(+0.74%) |
Jun 05, 2024 | 224.25 | 225.96 | 222.05 | 225.63 | 247,626 | +1.79(+0.80%) |
Jun 04, 2024 | 223.88 | 225.75 | 222.44 | 223.84 | 119,823 | -1.14(-0.51%) |
Jun 03, 2024 | 226.42 | 226.99 | 223.20 | 224.98 | 128,654 | -0.91(-0.40%) |
May 31, 2024 | 225.30 | 226.84 | 224.54 | 225.89 | 252,892 | +1.16(+0.52%) |
May 30, 2024 | 221.89 | 227.63 | 221.25 | 224.73 | 139,407 | +2.72(+1.23%) |
May 29, 2024 | 221.36 | 222.55 | 219.79 | 222.01 | 134,444 | -0.85(-0.38%) |
May 28, 2024 | 226.79 | 228.01 | 220.06 | 222.86 | 227,841 | -4.69(-2.06%) |
May 24, 2024 | 227.70 | 228.26 | 226.22 | 227.55 | 100,003 | +1.97(+0.87%) |
May 23, 2024 | 230.38 | 230.38 | 225.16 | 225.58 | 111,267 | -4.29(-1.87%) |
May 22, 2024 | 230.88 | 234.38 | 228.62 | 229.87 | 183,571 | -1.08(-0.47%) |
May 21, 2024 | 227.69 | 231.88 | 227.69 | 230.95 | 182,845 | +2.84(+1.25%) |
May 20, 2024 | 227.63 | 229.45 | 226.58 | 228.11 | 152,183 | +0.78(+0.34%) |
May 17, 2024 | 223.55 | 228.38 | 223.55 | 227.33 | 199,230 | +3.74(+1.67%) |
May 16, 2024 | 226.08 | 226.09 | 222.84 | 223.59 | 117,554 | -1.41(-0.62%) |
May 15, 2024 | 223.93 | 226.49 | 223.71 | 225.00 | 84,609 | +1.26(+0.56%) |
May 14, 2024 | 223.71 | 226.54 | 222.16 | 223.74 | 122,396 | +0.54(+0.24%) |
May 13, 2024 | 223.11 | 225.37 | 222.69 | 223.20 | 153,486 | +0.17(+0.08%) |
May 10, 2024 | 220.09 | 224.12 | 220.09 | 223.03 | 139,545 | +3.24(+1.47%) |
May 09, 2024 | 216.84 | 220.19 | 216.84 | 219.79 | 148,434 | +2.34(+1.08%) |
May 08, 2024 | 219.45 | 220.27 | 217.11 | 217.45 | 144,429 | -1.04(-0.47%) |
May 07, 2024 | 210.84 | 219.53 | 210.84 | 218.49 | 412,299 | -3.33(-1.50%) |
May 06, 2024 | 219.11 | 222.03 | 218.60 | 221.82 | 228,752 | +4.55(+2.09%) |
May 03, 2024 | 219.53 | 219.99 | 215.78 | 217.27 | 199,874 | -1.35(-0.62%) |
May 02, 2024 | 215.97 | 218.84 | 213.84 | 218.62 | 159,874 | +3.82(+1.78%) |