Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 254.00 | 258.69 | 250.47 | 250.91 | 171,809 | -4.93(-1.93%) |
Jul 17, 2024 | 256.23 | 258.00 | 254.70 | 255.84 | 187,109 | -3.78(-1.46%) |
Jul 16, 2024 | 254.51 | 259.67 | 252.94 | 259.62 | 236,543 | +10.01(+4.01%) |
Jul 15, 2024 | 247.74 | 255.32 | 245.76 | 249.61 | 219,190 | +1.63(+0.66%) |
Jul 12, 2024 | 245.00 | 250.15 | 244.79 | 247.98 | 174,350 | +4.43(+1.82%) |
Jul 11, 2024 | 234.09 | 244.48 | 234.09 | 243.55 | 205,719 | +16.27(+7.16%) |
Jul 10, 2024 | 224.24 | 228.56 | 224.24 | 227.28 | 160,272 | +4.68(+2.10%) |
Jul 09, 2024 | 225.12 | 226.31 | 222.35 | 222.60 | 204,902 | -4.67(-2.05%) |
Jul 08, 2024 | 227.17 | 230.58 | 226.00 | 227.27 | 159,009 | +2.51(+1.12%) |
Jul 05, 2024 | 224.68 | 225.69 | 222.90 | 224.76 | 166,124 | -0.85(-0.38%) |
Jul 03, 2024 | 229.19 | 229.19 | 225.45 | 225.61 | 118,437 | -1.70(-0.75%) |
Jul 02, 2024 | 229.09 | 230.65 | 227.14 | 227.31 | 179,590 | -0.93(-0.41%) |
Jul 01, 2024 | 228.04 | 230.02 | 225.42 | 228.24 | 205,476 | +0.37(+0.16%) |
Jun 28, 2024 | 227.82 | 230.64 | 227.05 | 227.87 | 304,122 | +1.73(+0.77%) |
Jun 27, 2024 | 222.24 | 226.33 | 221.74 | 226.14 | 221,347 | +4.05(+1.82%) |
Jun 26, 2024 | 222.29 | 225.86 | 221.56 | 222.09 | 221,058 | -1.57(-0.70%) |
Jun 25, 2024 | 228.23 | 228.64 | 223.04 | 223.66 | 290,246 | -6.10(-2.65%) |
Jun 24, 2024 | 229.84 | 234.80 | 228.46 | 229.76 | 167,959 | +1.11(+0.49%) |
Jun 21, 2024 | 228.22 | 231.05 | 226.90 | 228.65 | 542,363 | +0.43(+0.19%) |
Jun 20, 2024 | 231.16 | 233.34 | 226.91 | 228.22 | 261,958 | -4.90(-2.10%) |
Jun 18, 2024 | 234.91 | 236.36 | 232.58 | 233.12 | 98,461 | -2.63(-1.12%) |
Jun 17, 2024 | 228.77 | 235.76 | 228.48 | 235.75 | 102,190 | +5.82(+2.53%) |
Jun 14, 2024 | 229.60 | 231.37 | 225.96 | 229.93 | 198,753 | -3.43(-1.47%) |
Jun 13, 2024 | 232.70 | 234.76 | 230.04 | 233.36 | 110,484 | -1.18(-0.50%) |
Jun 12, 2024 | 238.15 | 243.88 | 234.02 | 234.54 | 154,002 | +4.23(+1.84%) |
Jun 11, 2024 | 229.37 | 231.77 | 225.49 | 230.31 | 206,091 | -1.15(-0.50%) |
Jun 10, 2024 | 227.05 | 232.21 | 225.34 | 231.46 | 173,085 | -2.76(-1.18%) |
Jun 07, 2024 | 235.50 | 236.32 | 234.06 | 234.22 | 118,367 | -1.21(-0.51%) |
Jun 06, 2024 | 234.42 | 237.42 | 234.42 | 235.43 | 96,950 | -1.30(-0.55%) |
Jun 05, 2024 | 237.89 | 238.00 | 233.55 | 236.73 | 127,748 | -1.00(-0.42%) |
Jun 04, 2024 | 240.51 | 241.77 | 236.12 | 237.73 | 161,348 | -5.00(-2.06%) |
Jun 03, 2024 | 239.59 | 243.85 | 237.46 | 242.73 | 189,724 | +7.66(+3.26%) |
May 31, 2024 | 235.41 | 237.12 | 232.80 | 235.07 | 160,977 | +1.46(+0.62%) |
May 30, 2024 | 227.96 | 233.99 | 227.84 | 233.61 | 122,940 | +6.22(+2.74%) |
May 29, 2024 | 228.31 | 230.23 | 226.94 | 227.39 | 127,769 | -5.05(-2.17%) |
May 28, 2024 | 232.22 | 234.75 | 231.40 | 232.44 | 135,103 | +1.14(+0.49%) |
May 24, 2024 | 230.13 | 231.61 | 229.60 | 231.30 | 69,126 | +3.22(+1.41%) |
May 23, 2024 | 235.02 | 235.02 | 227.14 | 228.08 | 128,459 | -6.68(-2.85%) |
May 22, 2024 | 238.59 | 240.60 | 234.66 | 234.76 | 137,906 | -5.24(-2.18%) |
May 21, 2024 | 238.02 | 240.51 | 236.97 | 240.00 | 164,047 | +0.99(+0.41%) |
May 20, 2024 | 240.14 | 242.00 | 238.55 | 239.01 | 127,567 | -2.12(-0.88%) |
May 17, 2024 | 243.57 | 244.70 | 240.63 | 241.13 | 169,031 | -2.75(-1.13%) |
May 16, 2024 | 243.52 | 245.15 | 238.97 | 243.88 | 190,402 | +4.15(+1.73%) |
May 15, 2024 | 245.09 | 245.09 | 236.97 | 239.73 | 152,699 | -3.26(-1.34%) |
May 14, 2024 | 240.87 | 244.69 | 239.76 | 242.99 | 289,673 | +8.14(+3.47%) |
May 13, 2024 | 227.42 | 235.68 | 227.42 | 234.85 | 219,525 | +10.03(+4.46%) |
May 10, 2024 | 226.82 | 226.82 | 221.58 | 224.82 | 137,942 | -1.46(-0.65%) |
May 09, 2024 | 221.01 | 226.63 | 220.31 | 226.28 | 136,123 | +4.59(+2.07%) |
May 08, 2024 | 217.22 | 222.29 | 217.22 | 221.69 | 241,755 | +2.39(+1.09%) |
May 07, 2024 | 221.73 | 223.77 | 219.30 | 219.30 | 134,232 | -2.30(-1.04%) |
May 06, 2024 | 216.42 | 221.70 | 216.42 | 221.60 | 150,012 | +7.85(+3.67%) |
May 03, 2024 | 211.91 | 215.16 | 211.03 | 213.75 | 201,912 | +5.30(+2.54%) |
May 02, 2024 | 212.18 | 213.45 | 208.41 | 208.45 | 218,476 | -2.19(-1.04%) |