Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 230.97 | 232.55 | 230.07 | 232.10 | 620,933 | +3.93(+1.72%) |
Jul 25, 2024 | 226.57 | 231.65 | 226.05 | 228.17 | 696,953 | +2.19(+0.97%) |
Jul 24, 2024 | 229.82 | 231.34 | 225.76 | 225.98 | 830,904 | -4.90(-2.12%) |
Jul 23, 2024 | 229.41 | 231.77 | 228.98 | 230.88 | 756,027 | +0.94(+0.41%) |
Jul 22, 2024 | 228.28 | 230.09 | 225.82 | 229.94 | 690,974 | +2.74(+1.21%) |
Jul 19, 2024 | 228.25 | 228.40 | 226.24 | 227.20 | 438,176 | -0.92(-0.40%) |
Jul 18, 2024 | 231.00 | 234.02 | 227.41 | 228.12 | 786,784 | -3.51(-1.52%) |
Jul 17, 2024 | 232.44 | 235.34 | 231.41 | 231.63 | 1,020,717 | -2.76(-1.18%) |
Jul 16, 2024 | 229.53 | 234.42 | 229.33 | 234.39 | 1,616,179 | +6.05(+2.65%) |
Jul 15, 2024 | 227.29 | 229.50 | 226.36 | 228.34 | 701,000 | +2.49(+1.10%) |
Jul 12, 2024 | 225.07 | 227.06 | 224.81 | 225.85 | 771,439 | +2.22(+0.99%) |
Jul 11, 2024 | 221.11 | 223.95 | 220.81 | 223.63 | 714,436 | +5.75(+2.64%) |
Jul 10, 2024 | 216.86 | 218.11 | 216.12 | 217.88 | 630,653 | +1.79(+0.83%) |
Jul 09, 2024 | 217.29 | 217.39 | 215.63 | 216.09 | 452,050 | -1.04(-0.48%) |
Jul 08, 2024 | 217.30 | 218.51 | 216.77 | 217.13 | 441,811 | +0.65(+0.30%) |
Jul 05, 2024 | 217.48 | 217.48 | 215.55 | 216.48 | 408,617 | -1.10(-0.51%) |
Jul 03, 2024 | 217.70 | 218.77 | 217.10 | 217.58 | 467,510 | +0.44(+0.20%) |
Jul 02, 2024 | 216.71 | 217.23 | 216.10 | 217.14 | 817,016 | +0.83(+0.38%) |
Jul 01, 2024 | 219.00 | 219.29 | 216.00 | 216.31 | 666,389 | -1.73(-0.79%) |
Jun 28, 2024 | 218.36 | 219.87 | 216.80 | 218.04 | 414,286 | +0.56(+0.26%) |
Jun 27, 2024 | 216.60 | 217.56 | 216.03 | 217.48 | 539,152 | +1.12(+0.52%) |
Jun 26, 2024 | 216.21 | 216.72 | 215.45 | 216.37 | 418,171 | -0.53(-0.24%) |
Jun 25, 2024 | 218.35 | 218.37 | 216.02 | 216.90 | 590,226 | -1.59(-0.73%) |
Jun 24, 2024 | 217.61 | 219.73 | 217.51 | 218.49 | 347,404 | +1.13(+0.52%) |
Jun 21, 2024 | 216.91 | 217.38 | 215.17 | 217.36 | 311,934 | +0.78(+0.36%) |
Jun 20, 2024 | 217.16 | 217.90 | 215.97 | 216.59 | 581,837 | -0.66(-0.30%) |
Jun 18, 2024 | 216.88 | 217.95 | 216.52 | 217.24 | 458,011 | +0.26(+0.12%) |
Jun 17, 2024 | 214.88 | 217.11 | 214.18 | 216.99 | 444,358 | +1.80(+0.84%) |
Jun 14, 2024 | 216.16 | 216.36 | 214.06 | 215.18 | 488,019 | -2.99(-1.37%) |
Jun 13, 2024 | 219.65 | 219.85 | 216.87 | 218.17 | 418,475 | -1.78(-0.81%) |
Jun 12, 2024 | 221.47 | 222.68 | 219.31 | 219.95 | 491,980 | +3.03(+1.40%) |
Jun 11, 2024 | 216.56 | 217.25 | 214.89 | 216.93 | 535,810 | -0.81(-0.37%) |
Jun 10, 2024 | 215.52 | 218.00 | 215.23 | 217.73 | 376,625 | +0.66(+0.30%) |
Jun 07, 2024 | 217.30 | 218.55 | 216.41 | 217.07 | 398,223 | -1.87(-0.86%) |
Jun 06, 2024 | 219.53 | 220.00 | 218.28 | 218.95 | 346,892 | -0.94(-0.43%) |
Jun 05, 2024 | 218.28 | 219.88 | 217.00 | 219.88 | 410,241 | +3.01(+1.39%) |
Jun 04, 2024 | 218.66 | 218.98 | 216.88 | 216.88 | 815,036 | -3.02(-1.37%) |
Jun 03, 2024 | 222.99 | 223.51 | 218.44 | 219.89 | 407,349 | -1.53(-0.69%) |
May 31, 2024 | 220.32 | 221.43 | 218.39 | 221.43 | 396,551 | +2.20(+1.00%) |
May 30, 2024 | 218.38 | 219.87 | 218.06 | 219.23 | 360,820 | +1.36(+0.63%) |
May 29, 2024 | 218.20 | 218.40 | 217.39 | 217.86 | 522,708 | -2.58(-1.17%) |
May 28, 2024 | 222.80 | 223.21 | 219.66 | 220.44 | 606,487 | -1.28(-0.58%) |
May 24, 2024 | 220.97 | 221.84 | 220.15 | 221.73 | 316,697 | +2.18(+0.99%) |
May 23, 2024 | 223.81 | 223.81 | 218.93 | 219.54 | 323,133 | -3.39(-1.52%) |
May 22, 2024 | 223.77 | 224.40 | 222.01 | 222.93 | 313,343 | -1.50(-0.67%) |
May 21, 2024 | 224.45 | 224.80 | 223.81 | 224.44 | 340,617 | -0.55(-0.24%) |
May 20, 2024 | 224.78 | 225.63 | 224.25 | 224.98 | 338,874 | +0.30(+0.13%) |
May 17, 2024 | 224.54 | 224.77 | 223.76 | 224.69 | 555,974 | +0.20(+0.09%) |
May 16, 2024 | 225.88 | 226.14 | 224.34 | 224.49 | 531,778 | -1.57(-0.70%) |
May 15, 2024 | 226.25 | 226.87 | 225.01 | 226.06 | 416,323 | +1.77(+0.79%) |
May 14, 2024 | 224.13 | 224.93 | 223.24 | 224.29 | 382,455 | +2.25(+1.01%) |
May 13, 2024 | 223.13 | 223.96 | 221.93 | 222.03 | 456,223 | +0.36(+0.16%) |
May 10, 2024 | 223.13 | 223.47 | 221.20 | 221.68 | 1,080,942 | -0.88(-0.39%) |
May 09, 2024 | 220.19 | 222.57 | 219.92 | 222.55 | 684,261 | +2.58(+1.17%) |
May 08, 2024 | 219.34 | 220.08 | 218.98 | 219.97 | 407,743 | -0.93(-0.42%) |
May 07, 2024 | 220.98 | 222.13 | 220.60 | 220.90 | 457,139 | -0.01(-0.00%) |
May 06, 2024 | 219.65 | 220.92 | 219.59 | 220.91 | 1,004,954 | +3.02(+1.39%) |
May 03, 2024 | 219.19 | 219.93 | 217.29 | 217.89 | 613,208 | +1.94(+0.90%) |
May 02, 2024 | 215.48 | 216.27 | 212.68 | 215.95 | 679,188 | +2.96(+1.39%) |