Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 242.95 | 243.54 | 239.62 | 242.45 | 1,120,473 | -0.36(-0.15%) |
Jul 18, 2024 | 249.68 | 249.68 | 240.64 | 242.81 | 1,399,092 | -7.37(-2.95%) |
Jul 17, 2024 | 248.50 | 253.00 | 248.08 | 250.18 | 1,239,688 | -3.64(-1.43%) |
Jul 16, 2024 | 254.80 | 256.05 | 252.34 | 253.82 | 835,913 | +0.65(+0.26%) |
Jul 15, 2024 | 253.33 | 255.47 | 252.11 | 253.17 | 870,302 | -0.28(-0.11%) |
Jul 12, 2024 | 249.12 | 255.55 | 248.63 | 253.45 | 1,130,333 | +4.68(+1.88%) |
Jul 11, 2024 | 247.82 | 252.63 | 247.82 | 248.77 | 1,267,950 | +1.72(+0.70%) |
Jul 10, 2024 | 243.68 | 247.33 | 241.42 | 247.05 | 1,666,266 | +3.09(+1.27%) |
Jul 09, 2024 | 243.17 | 245.99 | 241.18 | 243.96 | 1,709,429 | -4.00(-1.61%) |
Jul 08, 2024 | 246.10 | 249.33 | 245.40 | 247.96 | 1,230,197 | +0.09(+0.04%) |
Jul 05, 2024 | 246.27 | 248.71 | 245.76 | 247.87 | 1,344,913 | +1.57(+0.64%) |
Jul 03, 2024 | 248.17 | 248.31 | 245.48 | 246.30 | 907,923 | -1.56(-0.63%) |
Jul 02, 2024 | 245.84 | 248.95 | 245.77 | 247.86 | 1,062,736 | +2.03(+0.83%) |
Jul 01, 2024 | 248.62 | 249.00 | 242.28 | 245.83 | 1,172,064 | -1.62(-0.65%) |
Jun 28, 2024 | 243.04 | 248.20 | 243.04 | 247.45 | 2,851,360 | +3.77(+1.55%) |
Jun 27, 2024 | 243.45 | 246.54 | 242.40 | 243.68 | 1,239,459 | +0.40(+0.16%) |
Jun 26, 2024 | 240.49 | 245.35 | 240.49 | 243.28 | 1,717,459 | +0.75(+0.31%) |
Jun 25, 2024 | 240.89 | 243.07 | 240.12 | 242.53 | 2,760,634 | +3.36(+1.40%) |
Jun 24, 2024 | 239.67 | 241.84 | 239.00 | 239.17 | 2,799,024 | -3.14(-1.30%) |
Jun 21, 2024 | 244.30 | 244.32 | 237.65 | 242.31 | 5,682,475 | -1.20(-0.49%) |
Jun 20, 2024 | 243.56 | 244.61 | 240.90 | 243.51 | 2,762,980 | -0.61(-0.25%) |
Jun 18, 2024 | 240.51 | 245.74 | 240.51 | 244.12 | 3,377,138 | +3.61(+1.50%) |
Jun 17, 2024 | 235.00 | 242.82 | 230.60 | 240.51 | 5,019,333 | +14.64(+6.48%) |
Jun 14, 2024 | 224.39 | 227.08 | 222.37 | 225.87 | 2,562,974 | +2.77(+1.24%) |
Jun 13, 2024 | 221.79 | 224.53 | 221.04 | 223.10 | 2,520,169 | +0.08(+0.04%) |
Jun 12, 2024 | 219.44 | 223.29 | 214.51 | 223.02 | 4,046,728 | +11.52(+5.45%) |
Jun 11, 2024 | 211.00 | 215.29 | 205.86 | 211.50 | 3,714,352 | -6.70(-3.07%) |
Jun 10, 2024 | 213.69 | 218.64 | 213.69 | 218.20 | 1,901,672 | +2.15(+1.00%) |
Jun 07, 2024 | 215.94 | 216.72 | 215.09 | 216.05 | 2,411,228 | +0.18(+0.08%) |
Jun 06, 2024 | 216.99 | 219.38 | 215.11 | 215.87 | 2,064,648 | -0.41(-0.19%) |
Jun 05, 2024 | 213.69 | 218.27 | 212.98 | 216.28 | 2,465,853 | +4.28(+2.02%) |
Jun 04, 2024 | 211.00 | 214.07 | 208.84 | 212.00 | 3,179,025 | +1.18(+0.56%) |
Jun 03, 2024 | 219.59 | 222.21 | 208.34 | 210.82 | 8,148,762 | +9.22(+4.57%) |
May 31, 2024 | 199.17 | 201.82 | 195.32 | 201.60 | 4,175,534 | +1.67(+0.84%) |
May 30, 2024 | 207.10 | 207.10 | 199.55 | 199.93 | 4,026,502 | -8.58(-4.11%) |
May 29, 2024 | 207.66 | 210.12 | 206.72 | 208.51 | 2,968,968 | -1.94(-0.92%) |
May 28, 2024 | 213.63 | 213.63 | 209.75 | 210.45 | 1,845,422 | -4.44(-2.07%) |
May 24, 2024 | 212.30 | 216.52 | 209.00 | 214.89 | 1,496,729 | -0.27(-0.13%) |
May 23, 2024 | 221.07 | 221.20 | 214.52 | 215.16 | 1,759,289 | -4.80(-2.18%) |
May 22, 2024 | 220.51 | 221.83 | 219.46 | 219.96 | 1,214,157 | -0.32(-0.15%) |
May 21, 2024 | 219.35 | 220.60 | 218.00 | 220.28 | 898,285 | -1.12(-0.51%) |
May 20, 2024 | 221.40 | 221.98 | 219.84 | 221.40 | 1,046,065 | +0.19(+0.09%) |
May 17, 2024 | 220.89 | 221.31 | 219.21 | 221.21 | 1,568,016 | +0.78(+0.35%) |
May 16, 2024 | 219.95 | 221.26 | 218.43 | 220.43 | 1,405,402 | +0.19(+0.09%) |
May 15, 2024 | 219.13 | 221.65 | 217.72 | 220.24 | 1,251,030 | +4.41(+2.04%) |
May 14, 2024 | 215.76 | 217.06 | 214.74 | 215.83 | 1,882,794 | -0.82(-0.38%) |
May 13, 2024 | 219.79 | 219.98 | 216.13 | 216.65 | 1,465,620 | -1.12(-0.51%) |
May 10, 2024 | 219.43 | 220.73 | 216.61 | 217.77 | 1,032,862 | -0.86(-0.39%) |
May 09, 2024 | 214.80 | 218.73 | 213.66 | 218.63 | 1,486,999 | +4.68(+2.19%) |
May 08, 2024 | 213.75 | 214.68 | 213.00 | 213.95 | 1,189,664 | -0.67(-0.31%) |
May 07, 2024 | 216.38 | 216.74 | 213.45 | 214.62 | 1,860,056 | -2.08(-0.96%) |
May 06, 2024 | 215.52 | 217.20 | 214.49 | 216.70 | 1,343,689 | +1.51(+0.70%) |
May 03, 2024 | 214.37 | 217.35 | 214.14 | 215.19 | 1,197,082 | +5.24(+2.50%) |
May 02, 2024 | 211.85 | 212.40 | 208.80 | 209.95 | 1,589,131 | -0.76(-0.36%) |