Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 261.80 | 269.51 | 259.65 | 267.01 | 120,733 | +7.41(+2.85%) |
Jul 25, 2024 | 255.34 | 260.25 | 255.34 | 259.60 | 88,762 | +5.66(+2.23%) |
Jul 24, 2024 | 252.78 | 255.71 | 252.62 | 253.94 | 103,128 | +0.69(+0.27%) |
Jul 23, 2024 | 251.97 | 255.31 | 251.97 | 253.25 | 84,294 | +1.15(+0.46%) |
Jul 22, 2024 | 251.98 | 252.87 | 246.03 | 252.10 | 79,012 | +0.80(+0.32%) |
Jul 19, 2024 | 251.81 | 253.47 | 248.82 | 251.30 | 80,737 | -0.58(-0.23%) |
Jul 18, 2024 | 250.00 | 257.51 | 250.00 | 251.88 | 92,799 | -1.89(-0.74%) |
Jul 17, 2024 | 250.50 | 255.63 | 249.78 | 253.77 | 103,807 | +2.47(+0.98%) |
Jul 16, 2024 | 247.76 | 254.33 | 247.14 | 251.30 | 155,011 | +6.11(+2.49%) |
Jul 15, 2024 | 241.10 | 247.70 | 239.81 | 245.19 | 179,397 | +5.32(+2.22%) |
Jul 12, 2024 | 229.91 | 240.59 | 229.91 | 239.87 | 204,686 | +11.24(+4.92%) |
Jul 11, 2024 | 248.00 | 248.70 | 220.00 | 228.63 | 473,399 | +8.88(+4.04%) |
Jul 10, 2024 | 221.87 | 222.78 | 216.94 | 219.75 | 343,370 | -1.11(-0.50%) |
Jul 09, 2024 | 220.15 | 222.71 | 218.23 | 220.86 | 144,379 | +0.36(+0.16%) |
Jul 08, 2024 | 216.51 | 222.94 | 216.51 | 220.50 | 119,609 | +6.48(+3.03%) |
Jul 05, 2024 | 214.21 | 215.30 | 211.03 | 214.02 | 57,109 | +0.57(+0.27%) |
Jul 03, 2024 | 217.40 | 218.83 | 213.39 | 213.45 | 50,604 | -4.42(-2.03%) |
Jul 02, 2024 | 216.33 | 219.15 | 215.92 | 217.87 | 50,710 | +1.39(+0.64%) |
Jul 01, 2024 | 219.44 | 219.81 | 216.22 | 216.48 | 81,115 | -3.16(-1.44%) |
Jun 28, 2024 | 222.42 | 222.62 | 218.05 | 219.64 | 156,720 | -1.48(-0.67%) |
Jun 27, 2024 | 219.76 | 222.93 | 218.86 | 221.12 | 58,188 | +1.89(+0.86%) |
Jun 26, 2024 | 217.14 | 220.66 | 217.14 | 219.23 | 67,357 | +0.53(+0.24%) |
Jun 25, 2024 | 221.29 | 221.29 | 217.74 | 218.70 | 57,100 | -2.42(-1.09%) |
Jun 24, 2024 | 222.40 | 223.68 | 220.39 | 221.12 | 54,319 | -0.48(-0.22%) |
Jun 21, 2024 | 224.13 | 224.13 | 219.75 | 221.60 | 168,858 | -1.93(-0.86%) |
Jun 20, 2024 | 222.79 | 225.95 | 222.79 | 223.53 | 65,625 | -0.94(-0.42%) |
Jun 18, 2024 | 223.45 | 225.94 | 221.78 | 224.47 | 78,357 | -0.18(-0.08%) |
Jun 17, 2024 | 221.41 | 225.27 | 220.50 | 224.65 | 49,140 | +2.83(+1.28%) |
Jun 14, 2024 | 221.11 | 222.35 | 219.71 | 221.82 | 64,459 | -1.11(-0.50%) |
Jun 13, 2024 | 222.15 | 223.63 | 220.62 | 222.93 | 58,370 | +1.03(+0.46%) |
Jun 12, 2024 | 222.11 | 224.00 | 220.21 | 221.90 | 76,436 | +2.05(+0.93%) |
Jun 11, 2024 | 216.20 | 220.37 | 214.22 | 219.85 | 90,221 | +1.79(+0.82%) |
Jun 10, 2024 | 222.64 | 223.34 | 214.61 | 218.06 | 124,015 | -6.33(-2.82%) |
Jun 07, 2024 | 224.71 | 228.15 | 222.50 | 224.39 | 56,700 | -2.14(-0.94%) |
Jun 06, 2024 | 229.50 | 230.49 | 225.59 | 226.53 | 45,021 | -3.69(-1.60%) |
Jun 05, 2024 | 226.65 | 230.39 | 225.92 | 230.22 | 49,618 | +3.57(+1.58%) |
Jun 04, 2024 | 227.96 | 228.18 | 225.15 | 226.65 | 46,286 | -1.33(-0.58%) |
Jun 03, 2024 | 227.69 | 231.23 | 226.00 | 227.98 | 107,118 | +3.29(+1.46%) |
May 31, 2024 | 223.36 | 225.04 | 220.65 | 224.69 | 117,502 | +1.85(+0.83%) |
May 30, 2024 | 224.43 | 225.39 | 221.92 | 222.84 | 93,432 | -1.59(-0.71%) |
May 29, 2024 | 227.00 | 228.25 | 224.21 | 224.43 | 53,293 | -4.76(-2.08%) |
May 28, 2024 | 230.75 | 231.98 | 228.26 | 229.19 | 53,632 | -1.79(-0.77%) |
May 24, 2024 | 231.60 | 231.60 | 229.01 | 230.98 | 43,745 | -0.12(-0.05%) |
May 23, 2024 | 232.80 | 234.52 | 229.58 | 231.10 | 48,472 | -1.87(-0.80%) |
May 22, 2024 | 238.81 | 238.81 | 232.71 | 232.97 | 38,746 | -5.50(-2.31%) |
May 21, 2024 | 236.12 | 238.97 | 234.25 | 238.47 | 65,795 | +2.44(+1.03%) |
May 20, 2024 | 239.00 | 239.57 | 235.70 | 236.03 | 56,178 | -2.64(-1.11%) |
May 17, 2024 | 239.24 | 239.24 | 235.49 | 238.67 | 45,064 | -0.13(-0.05%) |
May 16, 2024 | 239.98 | 241.00 | 238.02 | 238.80 | 44,197 | -1.85(-0.77%) |
May 15, 2024 | 241.61 | 242.26 | 239.04 | 240.65 | 65,869 | +0.56(+0.23%) |
May 14, 2024 | 235.35 | 241.41 | 234.04 | 240.09 | 87,718 | +6.78(+2.91%) |
May 13, 2024 | 233.53 | 233.84 | 231.01 | 233.31 | 54,487 | +1.22(+0.53%) |
May 10, 2024 | 232.68 | 232.68 | 230.63 | 232.09 | 51,030 | -1.18(-0.51%) |
May 09, 2024 | 234.46 | 236.98 | 231.93 | 233.27 | 79,761 | -1.90(-0.81%) |
May 08, 2024 | 233.54 | 235.17 | 232.38 | 235.17 | 76,281 | +0.53(+0.23%) |
May 07, 2024 | 234.46 | 238.53 | 234.46 | 234.64 | 76,282 | +1.35(+0.58%) |
May 06, 2024 | 230.15 | 233.47 | 230.04 | 233.29 | 62,020 | +3.28(+1.43%) |
May 03, 2024 | 232.82 | 232.82 | 229.04 | 230.01 | 89,337 | -0.70(-0.30%) |
May 02, 2024 | 227.32 | 231.02 | 225.72 | 230.71 | 70,018 | +4.40(+1.94%) |