Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 239.14 | 239.14 | 234.16 | 234.77 | 643,165 | -2.99(-1.26%) |
Jul 18, 2024 | 237.05 | 239.87 | 236.69 | 237.76 | 806,413 | -0.49(-0.21%) |
Jul 17, 2024 | 240.42 | 242.86 | 238.23 | 238.25 | 1,138,575 | -2.17(-0.90%) |
Jul 16, 2024 | 235.28 | 240.60 | 234.51 | 240.42 | 924,689 | +5.88(+2.51%) |
Jul 15, 2024 | 232.20 | 235.34 | 231.64 | 234.54 | 800,191 | +3.50(+1.51%) |
Jul 12, 2024 | 231.84 | 233.85 | 230.40 | 231.04 | 793,408 | +0.70(+0.30%) |
Jul 11, 2024 | 227.89 | 231.59 | 227.38 | 230.34 | 835,243 | +3.07(+1.35%) |
Jul 10, 2024 | 225.96 | 227.70 | 225.96 | 227.27 | 612,505 | +1.31(+0.58%) |
Jul 09, 2024 | 226.06 | 226.84 | 224.79 | 225.96 | 579,350 | -0.04(-0.02%) |
Jul 08, 2024 | 225.22 | 226.55 | 224.94 | 226.00 | 645,410 | +1.93(+0.86%) |
Jul 05, 2024 | 224.09 | 224.14 | 221.76 | 224.07 | 483,226 | -0.51(-0.23%) |
Jul 03, 2024 | 223.54 | 225.40 | 222.61 | 224.58 | 422,250 | +0.98(+0.44%) |
Jul 02, 2024 | 221.98 | 223.70 | 221.77 | 223.60 | 496,318 | +1.64(+0.74%) |
Jul 01, 2024 | 225.59 | 226.50 | 221.88 | 221.96 | 613,176 | -2.62(-1.17%) |
Jun 28, 2024 | 224.45 | 226.25 | 223.51 | 224.58 | 3,463,348 | +1.40(+0.63%) |
Jun 27, 2024 | 224.51 | 224.51 | 222.41 | 223.18 | 825,320 | -0.30(-0.13%) |
Jun 26, 2024 | 223.78 | 223.93 | 221.51 | 223.48 | 597,979 | -1.03(-0.46%) |
Jun 25, 2024 | 225.11 | 225.95 | 222.66 | 224.51 | 609,183 | -0.98(-0.43%) |
Jun 24, 2024 | 225.97 | 228.13 | 224.96 | 225.49 | 572,541 | -0.02(-0.01%) |
Jun 21, 2024 | 224.78 | 225.77 | 222.42 | 225.51 | 800,984 | +1.41(+0.63%) |
Jun 20, 2024 | 221.99 | 224.52 | 221.99 | 224.10 | 553,926 | +1.65(+0.74%) |
Jun 18, 2024 | 220.71 | 222.74 | 219.94 | 222.45 | 585,838 | +1.76(+0.80%) |
Jun 17, 2024 | 216.73 | 221.17 | 216.69 | 220.69 | 557,458 | +3.22(+1.48%) |
Jun 14, 2024 | 217.33 | 218.54 | 215.37 | 217.47 | 434,587 | -1.73(-0.79%) |
Jun 13, 2024 | 218.58 | 219.48 | 216.96 | 219.20 | 512,420 | +0.23(+0.11%) |
Jun 12, 2024 | 220.62 | 220.90 | 218.52 | 218.97 | 537,864 | -1.25(-0.57%) |
Jun 11, 2024 | 220.26 | 221.17 | 218.80 | 220.22 | 595,815 | -1.20(-0.54%) |
Jun 10, 2024 | 221.80 | 222.01 | 220.67 | 221.42 | 572,913 | -0.48(-0.22%) |
Jun 07, 2024 | 221.51 | 223.94 | 221.27 | 221.90 | 567,881 | -0.14(-0.06%) |
Jun 06, 2024 | 223.56 | 225.09 | 221.90 | 222.04 | 865,314 | -2.11(-0.94%) |
Jun 05, 2024 | 226.75 | 226.75 | 223.12 | 224.15 | 709,349 | -2.54(-1.12%) |
Jun 04, 2024 | 225.48 | 226.99 | 224.00 | 226.69 | 790,911 | +1.20(+0.53%) |
Jun 03, 2024 | 224.18 | 225.60 | 222.18 | 225.49 | 881,776 | +1.81(+0.81%) |
May 31, 2024 | 217.81 | 224.26 | 216.93 | 223.68 | 1,468,690 | +5.63(+2.58%) |
May 30, 2024 | 215.13 | 218.24 | 215.01 | 218.05 | 910,843 | +3.91(+1.83%) |
May 29, 2024 | 216.29 | 216.66 | 214.06 | 214.14 | 880,303 | -3.61(-1.66%) |
May 28, 2024 | 221.41 | 221.60 | 217.45 | 217.75 | 649,592 | -4.36(-1.96%) |
May 24, 2024 | 222.68 | 223.02 | 221.13 | 222.11 | 429,043 | +0.14(+0.06%) |
May 23, 2024 | 223.86 | 223.86 | 221.32 | 221.97 | 1,103,943 | -2.20(-0.98%) |
May 22, 2024 | 222.86 | 224.62 | 222.86 | 224.17 | 695,043 | +0.07(+0.03%) |
May 21, 2024 | 222.70 | 224.74 | 222.70 | 224.10 | 660,866 | +1.62(+0.73%) |
May 20, 2024 | 223.04 | 223.19 | 222.02 | 222.48 | 541,781 | +0.05(+0.02%) |
May 17, 2024 | 221.59 | 222.63 | 220.22 | 222.43 | 492,075 | +1.47(+0.67%) |
May 16, 2024 | 221.01 | 222.44 | 220.39 | 220.95 | 739,216 | +0.00(+0.00%) |
May 15, 2024 | 220.28 | 222.19 | 220.28 | 220.95 | 777,391 | +0.96(+0.43%) |
May 14, 2024 | 220.66 | 221.43 | 219.21 | 220.00 | 584,229 | +0.55(+0.25%) |
May 13, 2024 | 218.87 | 220.77 | 218.61 | 219.45 | 673,482 | +0.97(+0.45%) |
May 10, 2024 | 218.29 | 218.78 | 217.43 | 218.48 | 627,037 | +0.11(+0.05%) |
May 09, 2024 | 214.71 | 218.75 | 214.71 | 218.37 | 829,640 | +3.66(+1.71%) |
May 08, 2024 | 214.90 | 215.26 | 214.20 | 214.71 | 999,140 | -0.10(-0.05%) |
May 07, 2024 | 214.17 | 215.62 | 213.89 | 214.81 | 927,592 | +1.15(+0.54%) |
May 06, 2024 | 212.06 | 213.93 | 211.65 | 213.65 | 805,266 | +2.50(+1.18%) |
May 03, 2024 | 211.41 | 212.23 | 209.09 | 211.15 | 794,973 | +0.90(+0.43%) |
May 02, 2024 | 210.94 | 212.59 | 208.83 | 210.26 | 951,056 | -0.41(-0.19%) |