Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 235.05 | 235.05 | 229.45 | 230.74 | 1,075,023 | -1.00(-0.43%) |
Jul 18, 2024 | 231.50 | 235.55 | 231.49 | 231.74 | 1,063,334 | -2.31(-0.99%) |
Jul 17, 2024 | 230.55 | 235.30 | 229.76 | 234.05 | 1,228,449 | +3.35(+1.45%) |
Jul 16, 2024 | 226.71 | 230.97 | 225.40 | 230.70 | 1,147,612 | +4.62(+2.04%) |
Jul 15, 2024 | 229.00 | 230.77 | 225.81 | 226.08 | 1,260,836 | -3.03(-1.32%) |
Jul 12, 2024 | 225.50 | 230.34 | 224.63 | 229.11 | 2,220,555 | +4.17(+1.85%) |
Jul 11, 2024 | 224.58 | 227.46 | 224.17 | 224.94 | 1,849,432 | +1.07(+0.48%) |
Jul 10, 2024 | 221.41 | 226.62 | 218.75 | 223.87 | 2,109,936 | +2.40(+1.08%) |
Jul 09, 2024 | 225.24 | 225.74 | 220.65 | 221.47 | 1,603,052 | -4.07(-1.80%) |
Jul 08, 2024 | 227.76 | 228.59 | 225.19 | 225.54 | 826,413 | -2.22(-0.97%) |
Jul 05, 2024 | 228.68 | 228.68 | 225.97 | 227.76 | 617,155 | -1.08(-0.47%) |
Jul 03, 2024 | 228.00 | 229.32 | 227.50 | 228.84 | 509,817 | -0.40(-0.17%) |
Jul 02, 2024 | 229.06 | 231.14 | 227.69 | 229.24 | 662,985 | -0.03(-0.01%) |
Jul 01, 2024 | 233.76 | 237.71 | 229.12 | 229.27 | 1,057,875 | -4.44(-1.90%) |
Jun 28, 2024 | 232.27 | 234.84 | 230.51 | 233.71 | 2,404,004 | +2.77(+1.20%) |
Jun 27, 2024 | 232.28 | 232.98 | 229.07 | 230.94 | 1,471,772 | -0.68(-0.29%) |
Jun 26, 2024 | 234.05 | 234.61 | 230.69 | 231.62 | 1,695,359 | -2.25(-0.96%) |
Jun 25, 2024 | 235.28 | 235.51 | 233.18 | 233.87 | 1,028,886 | -2.04(-0.86%) |
Jun 24, 2024 | 238.73 | 239.56 | 235.33 | 235.91 | 895,748 | -2.38(-1.00%) |
Jun 21, 2024 | 239.58 | 239.58 | 237.27 | 238.29 | 2,021,585 | -0.11(-0.05%) |
Jun 20, 2024 | 233.15 | 239.26 | 232.08 | 238.40 | 1,655,716 | +4.67(+2.00%) |
Jun 18, 2024 | 232.41 | 234.76 | 231.94 | 233.73 | 1,035,788 | +0.98(+0.42%) |
Jun 17, 2024 | 232.63 | 234.16 | 230.50 | 232.75 | 1,288,583 | -0.98(-0.42%) |
Jun 14, 2024 | 232.60 | 233.97 | 230.75 | 233.73 | 1,053,944 | +1.76(+0.76%) |
Jun 13, 2024 | 233.00 | 233.67 | 229.33 | 231.97 | 868,961 | -2.02(-0.86%) |
Jun 12, 2024 | 234.40 | 235.40 | 233.15 | 233.99 | 1,101,508 | -0.95(-0.40%) |
Jun 11, 2024 | 238.65 | 239.20 | 234.62 | 234.94 | 1,132,884 | -4.57(-1.91%) |
Jun 10, 2024 | 239.31 | 240.39 | 237.47 | 239.51 | 777,028 | -0.17(-0.07%) |
Jun 07, 2024 | 238.28 | 242.26 | 237.11 | 239.68 | 1,577,325 | +0.46(+0.19%) |
Jun 06, 2024 | 234.55 | 239.85 | 233.74 | 239.22 | 1,756,776 | +3.86(+1.64%) |
Jun 05, 2024 | 237.29 | 238.25 | 234.26 | 235.37 | 1,171,297 | -2.19(-0.92%) |
Jun 04, 2024 | 238.18 | 238.80 | 236.25 | 237.56 | 2,113,087 | -0.34(-0.14%) |
Jun 03, 2024 | 234.07 | 240.74 | 232.90 | 237.90 | 2,089,402 | +6.84(+2.96%) |
May 31, 2024 | 226.31 | 231.29 | 225.43 | 231.05 | 4,752,689 | +5.17(+2.29%) |
May 30, 2024 | 224.48 | 226.04 | 223.12 | 225.88 | 1,698,424 | +1.70(+0.76%) |
May 29, 2024 | 224.31 | 225.54 | 223.12 | 224.18 | 2,691,198 | -1.72(-0.76%) |
May 28, 2024 | 226.48 | 227.50 | 224.71 | 225.91 | 1,458,559 | -1.98(-0.87%) |
May 24, 2024 | 229.12 | 229.80 | 227.19 | 227.89 | 1,378,829 | -1.55(-0.68%) |
May 23, 2024 | 232.85 | 233.64 | 228.64 | 229.44 | 1,307,751 | -4.08(-1.75%) |
May 22, 2024 | 233.50 | 235.12 | 233.11 | 233.52 | 1,369,744 | -0.41(-0.17%) |
May 21, 2024 | 236.73 | 237.23 | 233.34 | 233.93 | 1,563,830 | -2.26(-0.96%) |
May 20, 2024 | 235.48 | 236.36 | 233.97 | 236.19 | 970,908 | +0.83(+0.35%) |
May 17, 2024 | 236.15 | 236.15 | 233.80 | 235.37 | 1,792,123 | -0.32(-0.14%) |
May 16, 2024 | 235.72 | 237.39 | 234.63 | 235.69 | 1,296,571 | -0.67(-0.28%) |
May 15, 2024 | 235.11 | 236.78 | 233.65 | 236.35 | 1,172,626 | +2.28(+0.97%) |
May 14, 2024 | 237.09 | 238.01 | 233.44 | 234.07 | 1,053,615 | -1.94(-0.82%) |
May 13, 2024 | 235.67 | 237.53 | 234.36 | 236.01 | 1,077,404 | +1.27(+0.54%) |
May 10, 2024 | 234.07 | 235.39 | 232.81 | 234.74 | 2,042,462 | +0.67(+0.29%) |
May 09, 2024 | 233.22 | 235.51 | 232.99 | 234.07 | 1,929,405 | +1.41(+0.61%) |
May 08, 2024 | 236.07 | 236.07 | 232.26 | 232.66 | 1,756,805 | -3.56(-1.51%) |
May 07, 2024 | 236.92 | 238.62 | 235.18 | 236.21 | 1,124,510 | +0.57(+0.24%) |
May 06, 2024 | 235.88 | 237.06 | 234.63 | 235.65 | 1,260,402 | +1.89(+0.81%) |
May 03, 2024 | 237.83 | 241.33 | 233.21 | 233.75 | 1,729,180 | -5.65(-2.36%) |
May 02, 2024 | 242.04 | 242.32 | 229.34 | 239.40 | 3,804,553 | +6.60(+2.84%) |