Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 246.96 | 248.99 | 245.04 | 246.90 | 2,564,122 | +2.15(+0.88%) |
Jul 22, 2024 | 243.01 | 245.61 | 239.90 | 244.75 | 2,588,577 | +2.37(+0.98%) |
Jul 19, 2024 | 241.80 | 243.38 | 237.65 | 242.38 | 5,751,830 | -6.82(-2.74%) |
Jul 18, 2024 | 250.80 | 253.73 | 247.75 | 249.20 | 4,050,982 | -0.76(-0.30%) |
Jul 17, 2024 | 248.81 | 250.84 | 247.38 | 249.96 | 2,471,556 | +0.33(+0.13%) |
Jul 16, 2024 | 244.14 | 249.76 | 243.80 | 249.63 | 3,074,613 | +5.63(+2.31%) |
Jul 15, 2024 | 240.45 | 244.66 | 240.45 | 244.00 | 3,052,842 | +5.37(+2.25%) |
Jul 12, 2024 | 238.97 | 240.26 | 237.23 | 238.63 | 2,612,285 | -0.12(-0.05%) |
Jul 11, 2024 | 238.87 | 239.95 | 236.96 | 238.75 | 1,868,764 | -0.18(-0.08%) |
Jul 10, 2024 | 236.57 | 239.45 | 235.62 | 238.93 | 2,202,662 | +1.18(+0.50%) |
Jul 09, 2024 | 234.97 | 239.20 | 234.12 | 237.75 | 1,943,698 | +3.24(+1.38%) |
Jul 08, 2024 | 236.23 | 239.50 | 233.76 | 234.51 | 2,638,390 | -1.12(-0.48%) |
Jul 05, 2024 | 235.71 | 236.70 | 233.56 | 235.63 | 2,488,330 | -0.08(-0.03%) |
Jul 03, 2024 | 236.50 | 237.58 | 235.19 | 235.71 | 1,365,852 | -0.26(-0.11%) |
Jul 02, 2024 | 233.55 | 236.19 | 232.97 | 235.97 | 1,871,609 | +2.16(+0.92%) |
Jul 01, 2024 | 232.33 | 234.80 | 231.55 | 233.81 | 2,792,798 | +2.26(+0.98%) |
Jun 28, 2024 | 229.25 | 233.60 | 228.74 | 231.55 | 3,901,238 | +3.15(+1.38%) |
Jun 27, 2024 | 229.79 | 230.33 | 227.37 | 228.40 | 2,265,097 | -2.28(-0.99%) |
Jun 26, 2024 | 230.04 | 232.49 | 229.14 | 230.68 | 3,151,775 | +0.09(+0.04%) |
Jun 25, 2024 | 230.86 | 231.30 | 228.53 | 230.59 | 3,479,890 | -0.88(-0.38%) |
Jun 24, 2024 | 231.68 | 233.90 | 230.21 | 231.47 | 2,252,701 | +1.09(+0.47%) |
Jun 21, 2024 | 231.11 | 231.11 | 227.50 | 230.38 | 5,077,940 | +0.17(+0.07%) |
Jun 20, 2024 | 228.56 | 231.68 | 226.44 | 230.21 | 2,968,138 | +0.90(+0.39%) |
Jun 18, 2024 | 227.58 | 229.31 | 226.77 | 229.31 | 2,176,468 | +1.04(+0.46%) |
Jun 17, 2024 | 224.20 | 228.47 | 224.02 | 228.27 | 2,426,198 | +3.45(+1.53%) |
Jun 14, 2024 | 221.38 | 225.64 | 221.34 | 224.82 | 2,373,909 | +2.63(+1.18%) |
Jun 13, 2024 | 223.41 | 223.75 | 220.74 | 222.19 | 3,011,257 | -1.85(-0.83%) |
Jun 12, 2024 | 227.43 | 228.40 | 222.83 | 224.04 | 3,091,012 | -0.49(-0.22%) |
Jun 11, 2024 | 231.64 | 231.64 | 224.21 | 224.53 | 3,171,308 | -7.91(-3.40%) |
Jun 10, 2024 | 231.95 | 233.92 | 230.60 | 232.44 | 2,936,457 | -0.23(-0.10%) |
Jun 07, 2024 | 232.41 | 234.12 | 231.71 | 232.67 | 2,212,479 | -0.68(-0.29%) |
Jun 06, 2024 | 234.79 | 236.40 | 232.70 | 233.35 | 2,709,631 | -1.34(-0.57%) |
Jun 05, 2024 | 236.25 | 237.70 | 233.70 | 234.69 | 2,924,904 | -2.56(-1.08%) |
Jun 04, 2024 | 236.39 | 240.00 | 235.73 | 237.25 | 2,512,076 | +0.37(+0.16%) |
Jun 03, 2024 | 240.18 | 241.36 | 233.53 | 236.88 | 2,677,194 | -3.12(-1.30%) |
May 31, 2024 | 238.00 | 240.19 | 235.91 | 240.00 | 5,105,296 | +2.78(+1.17%) |
May 30, 2024 | 236.37 | 237.32 | 234.97 | 237.22 | 2,386,397 | +1.28(+0.54%) |
May 29, 2024 | 235.45 | 237.66 | 234.66 | 235.94 | 2,710,421 | -1.31(-0.55%) |
May 28, 2024 | 237.75 | 238.47 | 235.88 | 237.25 | 2,314,964 | -0.93(-0.39%) |
May 24, 2024 | 236.86 | 240.07 | 236.69 | 238.18 | 1,624,529 | +2.72(+1.16%) |
May 23, 2024 | 240.83 | 240.83 | 235.12 | 235.46 | 3,272,352 | -4.63(-1.93%) |
May 22, 2024 | 242.91 | 243.47 | 239.53 | 240.09 | 2,292,683 | -2.99(-1.23%) |
May 21, 2024 | 242.34 | 243.57 | 241.34 | 243.08 | 1,825,820 | +0.78(+0.32%) |
May 20, 2024 | 243.11 | 244.41 | 242.10 | 242.30 | 1,983,257 | -0.52(-0.21%) |
May 17, 2024 | 242.80 | 243.19 | 241.90 | 242.82 | 1,848,918 | +1.50(+0.62%) |
May 16, 2024 | 241.72 | 243.35 | 240.85 | 241.32 | 2,606,009 | -0.38(-0.16%) |
May 15, 2024 | 241.63 | 242.87 | 240.25 | 241.70 | 2,013,129 | +0.17(+0.07%) |
May 14, 2024 | 238.15 | 242.09 | 238.10 | 241.53 | 2,387,246 | +2.88(+1.21%) |
May 13, 2024 | 242.95 | 243.54 | 238.10 | 238.65 | 2,768,870 | -3.65(-1.51%) |
May 10, 2024 | 240.50 | 243.54 | 240.31 | 242.30 | 2,590,897 | +3.16(+1.32%) |
May 09, 2024 | 235.96 | 239.38 | 235.56 | 239.14 | 3,166,346 | +2.90(+1.23%) |
May 08, 2024 | 234.40 | 236.85 | 233.52 | 236.24 | 2,501,351 | +1.58(+0.67%) |
May 07, 2024 | 235.50 | 236.00 | 233.41 | 234.66 | 2,084,360 | +0.33(+0.14%) |
May 06, 2024 | 232.30 | 234.57 | 231.32 | 234.33 | 2,259,369 | +3.56(+1.54%) |
May 03, 2024 | 233.26 | 233.35 | 229.13 | 230.77 | 3,203,306 | -1.73(-0.74%) |
May 02, 2024 | 233.58 | 233.95 | 230.91 | 232.50 | 2,734,127 | +1.04(+0.45%) |