Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 237.96 | 242.74 | 237.16 | 242.52 | 1,376,211 | +5.00(+2.11%) |
Jul 09, 2024 | 240.86 | 240.86 | 237.39 | 237.52 | 1,254,902 | -2.34(-0.98%) |
Jul 08, 2024 | 242.09 | 243.06 | 239.17 | 239.86 | 1,040,215 | -1.12(-0.46%) |
Jul 05, 2024 | 240.50 | 241.38 | 238.45 | 240.98 | 851,934 | +0.81(+0.34%) |
Jul 03, 2024 | 239.63 | 241.67 | 238.48 | 240.17 | 866,748 | +0.19(+0.08%) |
Jul 02, 2024 | 239.81 | 240.12 | 236.68 | 239.98 | 1,417,326 | +0.47(+0.20%) |
Jul 01, 2024 | 242.19 | 243.36 | 237.45 | 239.51 | 1,475,084 | -2.26(-0.93%) |
Jun 28, 2024 | 242.40 | 246.79 | 241.02 | 241.77 | 6,788,862 | -0.48(-0.20%) |
Jun 27, 2024 | 242.95 | 242.95 | 240.20 | 242.25 | 1,153,684 | +0.74(+0.31%) |
Jun 26, 2024 | 242.67 | 243.26 | 239.67 | 241.51 | 1,592,638 | -3.32(-1.36%) |
Jun 25, 2024 | 246.53 | 246.87 | 243.78 | 244.83 | 1,283,806 | -0.83(-0.34%) |
Jun 24, 2024 | 243.23 | 246.27 | 243.23 | 245.66 | 1,058,464 | +2.13(+0.87%) |
Jun 21, 2024 | 245.69 | 245.94 | 242.75 | 243.53 | 3,305,317 | -0.45(-0.18%) |
Jun 20, 2024 | 242.68 | 244.40 | 242.66 | 243.98 | 1,154,177 | +0.93(+0.38%) |
Jun 18, 2024 | 245.28 | 247.20 | 242.13 | 243.05 | 1,320,127 | -1.65(-0.67%) |
Jun 17, 2024 | 238.55 | 245.04 | 237.60 | 244.70 | 1,406,584 | +5.25(+2.19%) |
Jun 14, 2024 | 239.33 | 239.75 | 235.14 | 239.45 | 1,566,398 | -1.02(-0.42%) |
Jun 13, 2024 | 235.22 | 240.77 | 234.66 | 240.47 | 1,188,525 | +3.91(+1.65%) |
Jun 12, 2024 | 234.02 | 237.13 | 234.02 | 236.56 | 1,477,792 | +3.92(+1.69%) |
Jun 11, 2024 | 231.78 | 233.24 | 229.93 | 232.64 | 1,285,071 | -0.12(-0.05%) |
Jun 10, 2024 | 230.00 | 233.41 | 229.98 | 232.76 | 1,219,777 | +1.66(+0.72%) |
Jun 07, 2024 | 231.52 | 232.90 | 230.13 | 231.10 | 2,723,431 | -0.93(-0.40%) |
Jun 06, 2024 | 232.87 | 235.45 | 231.37 | 232.03 | 1,027,989 | -0.74(-0.32%) |
Jun 05, 2024 | 231.18 | 233.23 | 229.50 | 232.77 | 987,823 | +2.26(+0.98%) |
Jun 04, 2024 | 226.60 | 231.69 | 226.44 | 230.51 | 1,100,566 | +2.13(+0.93%) |
Jun 03, 2024 | 231.73 | 232.00 | 226.03 | 228.38 | 1,644,006 | -2.79(-1.21%) |
May 31, 2024 | 229.52 | 231.39 | 227.44 | 231.17 | 1,660,302 | +2.21(+0.97%) |
May 30, 2024 | 228.79 | 229.60 | 226.70 | 228.96 | 934,654 | +0.50(+0.22%) |
May 29, 2024 | 231.86 | 232.44 | 227.82 | 228.46 | 1,161,712 | -5.68(-2.43%) |
May 28, 2024 | 234.82 | 237.61 | 232.98 | 234.14 | 993,784 | -2.45(-1.04%) |
May 24, 2024 | 233.83 | 236.72 | 233.28 | 236.59 | 909,514 | +4.53(+1.95%) |
May 23, 2024 | 236.50 | 236.50 | 231.84 | 232.06 | 1,650,392 | -3.47(-1.47%) |
May 22, 2024 | 236.61 | 238.76 | 234.87 | 235.53 | 1,094,504 | -2.11(-0.89%) |
May 21, 2024 | 240.58 | 240.58 | 236.49 | 237.64 | 841,920 | -2.04(-0.85%) |
May 20, 2024 | 237.22 | 239.87 | 236.80 | 239.69 | 956,709 | +2.59(+1.09%) |
May 17, 2024 | 238.32 | 238.94 | 235.69 | 237.10 | 1,220,303 | -1.23(-0.51%) |
May 16, 2024 | 235.01 | 238.85 | 235.01 | 238.32 | 1,284,309 | +2.95(+1.25%) |
May 15, 2024 | 236.12 | 236.84 | 234.93 | 235.37 | 1,572,484 | +0.13(+0.05%) |
May 14, 2024 | 237.34 | 237.94 | 235.06 | 235.24 | 2,110,909 | -1.62(-0.69%) |
May 13, 2024 | 240.61 | 241.06 | 235.58 | 236.87 | 1,332,371 | -2.95(-1.23%) |
May 10, 2024 | 237.37 | 240.03 | 236.87 | 239.82 | 1,148,331 | +2.91(+1.23%) |
May 09, 2024 | 232.05 | 237.11 | 230.23 | 236.91 | 1,233,009 | +2.18(+0.93%) |
May 08, 2024 | 234.92 | 235.65 | 233.84 | 234.72 | 1,197,710 | -0.64(-0.27%) |
May 07, 2024 | 236.19 | 237.63 | 235.03 | 235.36 | 900,325 | -0.83(-0.35%) |
May 06, 2024 | 234.78 | 236.73 | 234.76 | 236.19 | 1,070,808 | +2.22(+0.95%) |
May 03, 2024 | 236.75 | 238.12 | 233.68 | 233.96 | 1,577,064 | -0.97(-0.41%) |
May 02, 2024 | 235.72 | 236.07 | 232.01 | 234.93 | 1,417,044 | +1.70(+0.73%) |