Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 238.88 | 240.00 | 233.41 | 236.23 | 343,186 | -1.14(-0.48%) |
Jul 18, 2024 | 254.84 | 255.50 | 234.56 | 237.37 | 509,100 | -15.37(-6.08%) |
Jul 17, 2024 | 259.49 | 264.69 | 250.63 | 252.74 | 536,559 | -12.76(-4.81%) |
Jul 16, 2024 | 259.99 | 266.39 | 259.49 | 265.50 | 403,513 | +9.83(+3.84%) |
Jul 15, 2024 | 254.19 | 259.22 | 252.72 | 255.67 | 295,950 | +4.15(+1.65%) |
Jul 12, 2024 | 245.30 | 258.08 | 242.35 | 251.52 | 380,808 | +6.95(+2.84%) |
Jul 11, 2024 | 247.71 | 251.88 | 244.06 | 244.57 | 312,779 | +1.58(+0.65%) |
Jul 10, 2024 | 241.62 | 244.27 | 240.35 | 242.99 | 231,535 | +3.09(+1.29%) |
Jul 09, 2024 | 242.42 | 245.33 | 239.87 | 239.90 | 222,969 | -1.76(-0.73%) |
Jul 08, 2024 | 241.05 | 244.44 | 240.11 | 241.66 | 231,684 | +2.33(+0.97%) |
Jul 05, 2024 | 240.86 | 242.16 | 238.35 | 239.33 | 311,986 | -1.63(-0.68%) |
Jul 03, 2024 | 242.50 | 243.35 | 239.19 | 240.96 | 220,103 | -0.70(-0.29%) |
Jul 02, 2024 | 242.89 | 245.51 | 238.78 | 241.66 | 399,830 | -1.24(-0.51%) |
Jul 01, 2024 | 245.74 | 246.88 | 236.52 | 242.90 | 382,944 | -1.89(-0.77%) |
Jun 28, 2024 | 248.00 | 250.00 | 240.94 | 244.79 | 680,442 | -1.83(-0.74%) |
Jun 27, 2024 | 245.00 | 248.50 | 243.83 | 246.62 | 260,772 | +3.28(+1.35%) |
Jun 26, 2024 | 241.00 | 247.09 | 240.41 | 243.34 | 302,372 | -2.53(-1.03%) |
Jun 25, 2024 | 238.82 | 246.35 | 238.19 | 245.87 | 285,000 | +8.16(+3.43%) |
Jun 24, 2024 | 245.13 | 245.13 | 237.66 | 237.71 | 272,723 | -9.19(-3.72%) |
Jun 21, 2024 | 245.05 | 248.79 | 238.63 | 246.90 | 820,483 | +0.91(+0.37%) |
Jun 20, 2024 | 253.54 | 257.04 | 243.62 | 245.99 | 640,610 | -8.34(-3.28%) |
Jun 18, 2024 | 249.02 | 256.51 | 246.83 | 254.33 | 574,162 | +6.05(+2.44%) |
Jun 17, 2024 | 242.19 | 252.32 | 241.20 | 248.28 | 428,617 | +7.36(+3.05%) |
Jun 14, 2024 | 241.19 | 243.56 | 236.07 | 240.92 | 376,285 | -4.28(-1.75%) |
Jun 13, 2024 | 237.93 | 245.25 | 234.80 | 245.20 | 344,986 | +7.51(+3.16%) |
Jun 12, 2024 | 239.71 | 244.74 | 237.49 | 237.69 | 192,973 | +3.97(+1.70%) |
Jun 11, 2024 | 234.71 | 235.74 | 230.70 | 233.72 | 341,225 | -3.71(-1.56%) |
Jun 10, 2024 | 228.73 | 238.31 | 228.73 | 237.43 | 472,121 | +6.74(+2.92%) |
Jun 07, 2024 | 235.04 | 235.04 | 229.38 | 230.69 | 383,738 | -5.52(-2.34%) |
Jun 06, 2024 | 243.10 | 243.18 | 235.51 | 236.21 | 544,368 | -6.50(-2.68%) |
Jun 05, 2024 | 236.98 | 243.21 | 235.88 | 242.71 | 328,800 | +9.45(+4.05%) |
Jun 04, 2024 | 237.00 | 237.00 | 229.44 | 233.26 | 269,064 | -5.93(-2.48%) |
Jun 03, 2024 | 245.93 | 245.93 | 235.72 | 239.19 | 280,619 | -0.34(-0.14%) |
May 31, 2024 | 245.83 | 248.94 | 231.92 | 239.53 | 416,504 | -6.80(-2.76%) |
May 30, 2024 | 242.34 | 247.02 | 240.01 | 246.33 | 311,774 | +5.44(+2.26%) |
May 29, 2024 | 244.00 | 245.31 | 240.75 | 240.89 | 426,180 | -4.16(-1.70%) |
May 28, 2024 | 248.67 | 250.38 | 243.06 | 245.05 | 308,040 | -1.02(-0.41%) |
May 24, 2024 | 243.12 | 247.72 | 240.08 | 246.07 | 400,215 | +3.68(+1.52%) |
May 23, 2024 | 241.26 | 248.00 | 239.99 | 242.39 | 755,129 | +8.17(+3.49%) |
May 22, 2024 | 234.05 | 236.96 | 232.29 | 234.22 | 297,285 | +2.65(+1.14%) |
May 21, 2024 | 229.54 | 231.97 | 225.80 | 231.57 | 375,419 | +0.23(+0.10%) |
May 20, 2024 | 231.14 | 234.27 | 228.99 | 231.34 | 339,972 | +0.89(+0.39%) |
May 17, 2024 | 236.66 | 236.98 | 227.87 | 230.45 | 540,500 | -4.70(-2.00%) |
May 16, 2024 | 235.92 | 238.21 | 232.49 | 235.15 | 383,816 | -1.54(-0.65%) |
May 15, 2024 | 235.00 | 238.76 | 234.34 | 236.69 | 440,027 | +4.30(+1.85%) |
May 14, 2024 | 221.90 | 232.69 | 220.12 | 232.39 | 551,077 | +12.62(+5.74%) |
May 13, 2024 | 224.41 | 224.44 | 218.89 | 219.77 | 414,756 | -2.96(-1.33%) |
May 10, 2024 | 220.00 | 223.41 | 217.09 | 222.73 | 523,006 | +4.72(+2.17%) |
May 09, 2024 | 212.68 | 218.50 | 209.15 | 218.01 | 552,646 | +6.46(+3.05%) |
May 08, 2024 | 208.36 | 212.34 | 202.41 | 211.55 | 602,286 | +2.24(+1.07%) |
May 07, 2024 | 209.81 | 218.80 | 207.28 | 209.31 | 1,144,132 | +20.48(+10.85%) |
May 06, 2024 | 180.94 | 190.44 | 180.73 | 188.83 | 913,586 | +9.61(+5.36%) |
May 03, 2024 | 179.06 | 181.57 | 175.97 | 179.22 | 599,682 | +5.03(+2.89%) |
May 02, 2024 | 175.06 | 175.54 | 168.76 | 174.19 | 475,422 | +1.58(+0.92%) |