Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 226.81 | 231.65 | 224.94 | 228.65 | 235,017 | +1.56(+0.69%) |
Jul 18, 2024 | 230.53 | 231.64 | 221.83 | 227.09 | 360,501 | -3.19(-1.39%) |
Jul 17, 2024 | 233.14 | 234.97 | 228.20 | 230.28 | 428,306 | -6.88(-2.90%) |
Jul 16, 2024 | 236.57 | 241.85 | 234.41 | 237.16 | 307,625 | +0.63(+0.27%) |
Jul 15, 2024 | 233.00 | 239.87 | 231.37 | 236.53 | 542,143 | +4.95(+2.14%) |
Jul 12, 2024 | 230.25 | 233.94 | 227.99 | 231.58 | 508,864 | +0.25(+0.11%) |
Jul 11, 2024 | 235.37 | 240.92 | 230.52 | 231.33 | 582,540 | -3.28(-1.40%) |
Jul 10, 2024 | 238.55 | 238.91 | 228.12 | 234.61 | 677,030 | -3.13(-1.32%) |
Jul 09, 2024 | 250.55 | 250.55 | 236.76 | 237.74 | 470,025 | -6.50(-2.66%) |
Jul 08, 2024 | 250.00 | 251.48 | 240.66 | 244.24 | 459,021 | -4.74(-1.90%) |
Jul 05, 2024 | 243.15 | 249.10 | 242.37 | 248.98 | 396,141 | +5.67(+2.33%) |
Jul 03, 2024 | 237.03 | 245.00 | 236.77 | 243.31 | 274,060 | +6.28(+2.65%) |
Jul 02, 2024 | 237.90 | 240.32 | 235.95 | 237.03 | 423,496 | -2.94(-1.23%) |
Jul 01, 2024 | 239.75 | 240.76 | 234.08 | 239.97 | 469,473 | -0.79(-0.33%) |
Jun 28, 2024 | 238.64 | 243.36 | 237.00 | 240.76 | 577,561 | +4.48(+1.90%) |
Jun 27, 2024 | 229.25 | 239.38 | 229.25 | 236.28 | 651,704 | +6.76(+2.95%) |
Jun 26, 2024 | 227.78 | 231.33 | 224.37 | 229.52 | 760,969 | +5.74(+2.57%) |
Jun 25, 2024 | 222.45 | 223.84 | 219.46 | 223.78 | 372,591 | +2.10(+0.95%) |
Jun 24, 2024 | 219.66 | 222.93 | 217.40 | 221.68 | 425,899 | -3.29(-1.46%) |
Jun 21, 2024 | 211.77 | 225.34 | 210.00 | 224.97 | 934,062 | +7.27(+3.34%) |
Jun 20, 2024 | 224.19 | 224.34 | 215.08 | 217.70 | 651,926 | -7.38(-3.28%) |
Jun 18, 2024 | 222.15 | 227.76 | 220.64 | 225.08 | 437,303 | +2.74(+1.23%) |
Jun 17, 2024 | 225.65 | 226.18 | 220.86 | 222.34 | 323,928 | -4.24(-1.87%) |
Jun 14, 2024 | 228.05 | 228.31 | 225.00 | 226.58 | 360,502 | -1.56(-0.68%) |
Jun 13, 2024 | 232.01 | 232.90 | 227.41 | 228.14 | 565,330 | -3.41(-1.47%) |
Jun 12, 2024 | 230.96 | 239.54 | 230.35 | 231.55 | 875,030 | +2.94(+1.29%) |
Jun 11, 2024 | 224.94 | 228.74 | 222.56 | 228.61 | 519,111 | +3.40(+1.51%) |
Jun 10, 2024 | 222.98 | 226.39 | 221.79 | 225.21 | 559,133 | +1.97(+0.88%) |
Jun 07, 2024 | 222.87 | 225.30 | 219.34 | 223.24 | 533,594 | -0.35(-0.16%) |
Jun 06, 2024 | 215.25 | 224.58 | 213.91 | 223.59 | 791,618 | +7.51(+3.48%) |
Jun 05, 2024 | 217.00 | 218.97 | 213.26 | 216.08 | 688,741 | +2.20(+1.03%) |
Jun 04, 2024 | 217.05 | 222.72 | 212.31 | 213.88 | 1,010,583 | -2.12(-0.98%) |
Jun 03, 2024 | 226.79 | 227.99 | 213.84 | 216.00 | 1,087,760 | -9.91(-4.39%) |
May 31, 2024 | 226.55 | 231.35 | 220.14 | 225.91 | 1,898,777 | +1.51(+0.67%) |
May 30, 2024 | 235.00 | 235.00 | 222.59 | 224.40 | 1,189,679 | -15.86(-6.60%) |
May 29, 2024 | 238.37 | 241.48 | 236.92 | 240.26 | 592,444 | -0.28(-0.12%) |
May 28, 2024 | 243.79 | 247.99 | 240.32 | 240.54 | 999,081 | -2.96(-1.22%) |
May 24, 2024 | 244.00 | 246.22 | 241.55 | 243.50 | 695,112 | -1.22(-0.50%) |
May 23, 2024 | 249.00 | 249.00 | 243.53 | 244.72 | 1,023,706 | -1.72(-0.70%) |
May 22, 2024 | 241.00 | 248.36 | 240.50 | 246.44 | 1,287,162 | +4.99(+2.07%) |
May 21, 2024 | 228.17 | 244.16 | 225.07 | 241.45 | 1,543,900 | +12.05(+5.25%) |
May 20, 2024 | 229.37 | 231.74 | 226.72 | 229.40 | 603,218 | +0.57(+0.25%) |
May 17, 2024 | 227.17 | 231.31 | 225.03 | 228.83 | 938,752 | +0.43(+0.19%) |
May 16, 2024 | 222.84 | 232.69 | 218.76 | 228.40 | 1,876,967 | +7.68(+3.48%) |
May 15, 2024 | 217.77 | 226.43 | 215.22 | 220.72 | 4,464,256 | +38.86(+21.37%) |
May 14, 2024 | 181.45 | 184.45 | 181.00 | 181.86 | 1,869,028 | +0.58(+0.32%) |
May 13, 2024 | 181.66 | 184.70 | 180.66 | 181.28 | 1,221,523 | -0.48(-0.26%) |
May 10, 2024 | 182.16 | 184.46 | 180.70 | 181.76 | 1,622,728 | +0.76(+0.42%) |
May 09, 2024 | 184.40 | 185.68 | 180.94 | 181.00 | 1,038,332 | -5.28(-2.83%) |
May 08, 2024 | 187.14 | 189.96 | 182.63 | 186.28 | 895,219 | -4.09(-2.15%) |
May 07, 2024 | 192.04 | 193.32 | 189.83 | 190.37 | 466,872 | -4.17(-2.14%) |
May 06, 2024 | 185.72 | 194.97 | 185.72 | 194.54 | 708,615 | +9.06(+4.88%) |
May 03, 2024 | 191.47 | 191.47 | 184.10 | 185.48 | 491,344 | -1.45(-0.78%) |
May 02, 2024 | 190.38 | 191.29 | 179.02 | 186.93 | 945,377 | -3.02(-1.59%) |