Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 237.12 | 240.26 | 233.32 | 240.04 | 2,821,742 | +8.82(+3.81%) |
Jul 19, 2024 | 240.30 | 240.30 | 230.74 | 231.22 | 2,894,853 | -7.77(-3.25%) |
Jul 18, 2024 | 236.48 | 241.10 | 236.29 | 238.99 | 3,688,201 | +3.38(+1.43%) |
Jul 17, 2024 | 240.48 | 244.14 | 235.41 | 235.61 | 4,448,078 | -7.72(-3.17%) |
Jul 16, 2024 | 239.01 | 243.83 | 237.65 | 243.33 | 1,964,667 | +5.61(+2.36%) |
Jul 15, 2024 | 237.14 | 239.77 | 236.10 | 237.72 | 2,057,242 | -0.84(-0.35%) |
Jul 12, 2024 | 238.35 | 242.16 | 236.15 | 238.56 | 3,105,748 | +4.82(+2.06%) |
Jul 11, 2024 | 238.76 | 239.20 | 233.67 | 233.74 | 3,104,415 | -4.59(-1.93%) |
Jul 10, 2024 | 234.46 | 239.09 | 233.10 | 238.33 | 4,079,032 | +6.32(+2.72%) |
Jul 09, 2024 | 233.76 | 234.26 | 230.91 | 232.01 | 1,315,574 | -1.33(-0.57%) |
Jul 08, 2024 | 232.18 | 233.75 | 231.67 | 233.34 | 1,729,486 | +2.45(+1.06%) |
Jul 05, 2024 | 231.42 | 231.50 | 228.37 | 230.89 | 2,251,929 | +0.87(+0.38%) |
Jul 03, 2024 | 228.67 | 230.99 | 227.04 | 230.02 | 1,425,677 | +1.78(+0.78%) |
Jul 02, 2024 | 224.56 | 228.37 | 224.56 | 228.24 | 2,417,892 | +3.06(+1.36%) |
Jul 01, 2024 | 226.70 | 226.95 | 223.92 | 225.18 | 2,307,743 | -3.08(-1.35%) |
Jun 28, 2024 | 228.15 | 232.06 | 226.86 | 228.26 | 3,634,132 | +1.58(+0.70%) |
Jun 27, 2024 | 227.00 | 228.44 | 225.98 | 226.68 | 2,159,086 | -1.16(-0.51%) |
Jun 26, 2024 | 229.32 | 229.99 | 226.57 | 227.84 | 2,510,386 | -2.50(-1.09%) |
Jun 25, 2024 | 231.08 | 231.08 | 225.84 | 230.34 | 2,015,413 | +1.88(+0.82%) |
Jun 24, 2024 | 231.05 | 231.94 | 228.10 | 228.46 | 2,413,610 | -2.59(-1.12%) |
Jun 21, 2024 | 231.54 | 231.88 | 229.07 | 231.05 | 7,441,666 | +1.54(+0.67%) |
Jun 20, 2024 | 232.43 | 232.67 | 228.81 | 229.51 | 4,562,277 | -5.87(-2.49%) |
Jun 18, 2024 | 231.74 | 236.43 | 231.28 | 235.38 | 2,457,391 | +2.99(+1.29%) |
Jun 17, 2024 | 230.54 | 232.50 | 227.94 | 232.39 | 2,414,550 | +1.20(+0.52%) |
Jun 14, 2024 | 230.10 | 232.57 | 229.45 | 231.19 | 2,252,495 | -2.84(-1.21%) |
Jun 13, 2024 | 232.55 | 236.25 | 232.49 | 234.03 | 2,673,475 | -4.41(-1.85%) |
Jun 12, 2024 | 239.03 | 240.58 | 236.44 | 238.44 | 2,514,622 | +2.14(+0.91%) |
Jun 11, 2024 | 233.65 | 236.51 | 233.13 | 236.30 | 3,098,506 | +0.93(+0.40%) |
Jun 10, 2024 | 232.29 | 235.98 | 231.19 | 235.37 | 2,765,659 | +0.60(+0.26%) |
Jun 07, 2024 | 236.05 | 237.61 | 233.27 | 234.77 | 2,208,156 | -2.64(-1.11%) |
Jun 06, 2024 | 234.52 | 238.38 | 233.28 | 237.41 | 2,756,896 | +1.73(+0.73%) |
Jun 05, 2024 | 232.00 | 235.97 | 231.22 | 235.68 | 4,016,248 | +5.05(+2.19%) |
Jun 04, 2024 | 231.86 | 232.18 | 228.95 | 230.63 | 2,616,051 | -0.66(-0.29%) |
Jun 03, 2024 | 234.16 | 235.35 | 227.60 | 231.29 | 3,099,828 | -2.27(-0.97%) |
May 31, 2024 | 229.19 | 233.80 | 226.75 | 233.56 | 6,487,454 | +4.47(+1.95%) |
May 30, 2024 | 227.77 | 229.77 | 227.11 | 229.09 | 2,896,469 | +1.84(+0.81%) |
May 29, 2024 | 228.83 | 230.71 | 226.93 | 227.25 | 3,013,998 | -5.27(-2.27%) |
May 28, 2024 | 229.53 | 233.36 | 229.53 | 232.51 | 2,684,108 | +0.93(+0.40%) |
May 24, 2024 | 235.39 | 237.38 | 231.28 | 231.59 | 4,562,389 | -2.04(-0.87%) |
May 23, 2024 | 239.93 | 240.92 | 231.08 | 233.63 | 5,600,587 | -5.58(-2.33%) |
May 22, 2024 | 226.89 | 239.42 | 223.86 | 239.21 | 9,482,402 | +23.43(+10.86%) |
May 21, 2024 | 214.35 | 216.22 | 213.70 | 215.78 | 3,442,139 | -0.84(-0.39%) |
May 20, 2024 | 214.11 | 217.83 | 213.09 | 216.62 | 2,658,026 | +3.39(+1.59%) |
May 17, 2024 | 213.66 | 214.78 | 212.13 | 213.23 | 2,383,263 | -0.04(-0.02%) |
May 16, 2024 | 215.14 | 215.14 | 212.81 | 213.27 | 2,831,293 | -1.62(-0.76%) |
May 15, 2024 | 213.58 | 215.04 | 211.87 | 214.90 | 3,817,798 | +3.80(+1.80%) |
May 14, 2024 | 208.17 | 211.58 | 205.89 | 211.10 | 2,694,143 | +3.55(+1.71%) |
May 13, 2024 | 208.00 | 208.92 | 207.23 | 207.55 | 2,324,044 | +1.19(+0.57%) |
May 10, 2024 | 205.13 | 206.94 | 204.43 | 206.37 | 2,627,424 | +2.39(+1.17%) |
May 09, 2024 | 203.67 | 204.65 | 202.89 | 203.98 | 2,953,507 | -0.07(-0.03%) |
May 08, 2024 | 201.59 | 204.19 | 201.01 | 204.05 | 2,474,086 | +1.28(+0.63%) |
May 07, 2024 | 203.69 | 204.96 | 202.72 | 202.76 | 3,289,860 | +0.25(+0.12%) |
May 06, 2024 | 199.38 | 202.62 | 199.20 | 202.51 | 2,177,489 | +3.68(+1.85%) |
May 03, 2024 | 198.25 | 201.03 | 198.25 | 198.84 | 2,382,301 | +3.13(+1.60%) |
May 02, 2024 | 195.32 | 196.54 | 190.83 | 195.71 | 2,738,997 | +2.59(+1.34%) |