Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 235.10 | 259.80 | 233.50 | 257.79 | 12,501,978 | +24.55(+10.53%) |
Jul 18, 2024 | 251.21 | 253.87 | 230.57 | 233.24 | 8,840,828 | -15.86(-6.37%) |
Jul 17, 2024 | 245.90 | 255.90 | 241.31 | 249.10 | 8,868,412 | -2.39(-0.95%) |
Jul 16, 2024 | 243.19 | 252.12 | 234.20 | 251.49 | 10,252,223 | +8.64(+3.56%) |
Jul 15, 2024 | 229.38 | 247.50 | 228.00 | 242.85 | 14,405,374 | +24.83(+11.39%) |
Jul 12, 2024 | 215.34 | 222.15 | 214.57 | 218.02 | 4,949,073 | +3.39(+1.58%) |
Jul 11, 2024 | 224.37 | 227.15 | 213.57 | 214.63 | 7,036,917 | -4.93(-2.25%) |
Jul 10, 2024 | 221.64 | 223.33 | 215.13 | 219.56 | 4,477,061 | -0.41(-0.19%) |
Jul 09, 2024 | 223.55 | 225.64 | 218.68 | 219.97 | 5,352,429 | -0.59(-0.27%) |
Jul 08, 2024 | 226.51 | 226.51 | 217.75 | 220.56 | 5,609,576 | -3.12(-1.39%) |
Jul 05, 2024 | 213.48 | 225.13 | 209.45 | 223.68 | 10,148,662 | -1.26(-0.56%) |
Jul 03, 2024 | 223.81 | 227.11 | 222.22 | 224.94 | 3,241,699 | -2.57(-1.13%) |
Jul 02, 2024 | 231.34 | 234.97 | 226.32 | 227.51 | 4,396,032 | -5.86(-2.51%) |
Jul 01, 2024 | 226.00 | 236.04 | 224.04 | 233.37 | 7,732,399 | +11.14(+5.01%) |
Jun 28, 2024 | 223.95 | 225.53 | 218.80 | 222.23 | 10,945,339 | -1.77(-0.79%) |
Jun 27, 2024 | 217.60 | 225.76 | 216.32 | 224.00 | 5,637,090 | +9.42(+4.39%) |
Jun 26, 2024 | 220.00 | 223.73 | 212.46 | 214.58 | 6,569,842 | -7.13(-3.22%) |
Jun 25, 2024 | 217.00 | 222.88 | 213.22 | 221.71 | 8,063,489 | +9.40(+4.43%) |
Jun 24, 2024 | 217.22 | 221.44 | 207.71 | 212.31 | 10,758,213 | -13.55(-6.00%) |
Jun 21, 2024 | 227.00 | 228.25 | 220.71 | 225.86 | 11,385,873 | -9.17(-3.90%) |
Jun 20, 2024 | 237.36 | 240.49 | 228.44 | 235.03 | 6,884,751 | -0.92(-0.39%) |
Jun 18, 2024 | 238.25 | 242.80 | 234.60 | 235.95 | 6,200,017 | -9.15(-3.73%) |
Jun 17, 2024 | 239.87 | 248.64 | 234.23 | 245.10 | 6,658,100 | +0.60(+0.25%) |
Jun 14, 2024 | 246.16 | 250.25 | 237.06 | 244.50 | 7,146,484 | -3.14(-1.27%) |
Jun 13, 2024 | 253.77 | 257.13 | 243.26 | 247.64 | 8,662,512 | -7.32(-2.87%) |
Jun 12, 2024 | 251.80 | 263.26 | 250.58 | 254.96 | 11,128,963 | +10.76(+4.41%) |
Jun 11, 2024 | 242.93 | 245.66 | 234.09 | 244.20 | 8,982,122 | -5.61(-2.25%) |
Jun 10, 2024 | 241.11 | 253.43 | 239.53 | 249.81 | 6,340,530 | +5.65(+2.31%) |
Jun 07, 2024 | 256.18 | 263.18 | 243.86 | 244.16 | 9,324,743 | -12.92(-5.03%) |
Jun 06, 2024 | 250.00 | 263.80 | 248.75 | 257.08 | 9,488,916 | +5.68(+2.26%) |
Jun 05, 2024 | 246.86 | 251.89 | 240.70 | 251.40 | 9,365,483 | +7.20(+2.95%) |
Jun 04, 2024 | 230.23 | 247.20 | 230.16 | 244.20 | 10,846,278 | +12.81(+5.54%) |
Jun 03, 2024 | 232.50 | 239.20 | 224.69 | 231.39 | 7,325,893 | +5.47(+2.42%) |
May 31, 2024 | 239.28 | 240.41 | 219.17 | 225.92 | 10,123,173 | -8.84(-3.77%) |
May 30, 2024 | 241.10 | 248.86 | 233.38 | 234.76 | 9,341,875 | -1.89(-0.80%) |
May 29, 2024 | 239.02 | 240.49 | 233.18 | 236.65 | 6,788,378 | -8.35(-3.41%) |
May 28, 2024 | 235.45 | 247.13 | 231.05 | 245.00 | 10,829,235 | +7.35(+3.09%) |
May 24, 2024 | 221.00 | 237.79 | 220.05 | 237.65 | 10,249,408 | +18.79(+8.59%) |
May 23, 2024 | 233.81 | 234.32 | 217.66 | 218.86 | 9,396,027 | -12.65(-5.46%) |
May 22, 2024 | 225.01 | 238.77 | 221.21 | 231.51 | 8,922,808 | +5.73(+2.54%) |
May 21, 2024 | 231.97 | 233.65 | 220.12 | 225.78 | 10,685,746 | +0.59(+0.26%) |
May 20, 2024 | 207.96 | 226.26 | 203.72 | 225.19 | 11,125,004 | +17.59(+8.47%) |
May 17, 2024 | 205.66 | 210.67 | 199.83 | 207.60 | 8,689,318 | +8.43(+4.23%) |
May 16, 2024 | 215.00 | 216.45 | 198.64 | 199.17 | 12,161,095 | -20.74(-9.43%) |
May 15, 2024 | 212.21 | 221.40 | 207.70 | 219.91 | 9,315,977 | +16.86(+8.30%) |
May 14, 2024 | 195.96 | 206.97 | 194.93 | 203.05 | 5,365,074 | +3.54(+1.77%) |
May 13, 2024 | 204.00 | 206.66 | 197.64 | 199.51 | 7,536,387 | -1.41(-0.70%) |
May 10, 2024 | 214.50 | 214.87 | 200.50 | 200.92 | 7,423,623 | -9.53(-4.53%) |
May 09, 2024 | 210.22 | 213.85 | 205.11 | 210.45 | 4,636,558 | -0.75(-0.36%) |
May 08, 2024 | 209.50 | 214.90 | 206.53 | 211.20 | 4,600,879 | -3.14(-1.46%) |
May 07, 2024 | 226.94 | 230.82 | 214.12 | 214.34 | 8,156,810 | -12.59(-5.55%) |
May 06, 2024 | 225.84 | 235.80 | 224.90 | 226.93 | 9,685,673 | +3.68(+1.65%) |
May 03, 2024 | 230.90 | 232.25 | 216.55 | 223.25 | 13,739,336 | -5.60(-2.45%) |
May 02, 2024 | 216.48 | 232.71 | 210.76 | 228.85 | 12,426,873 | +18.76(+8.93%) |