Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 249.34 | 252.00 | 247.97 | 249.63 | 737,716 | +3.88(+1.58%) |
Jul 25, 2024 | 246.32 | 252.71 | 244.52 | 245.75 | 1,128,770 | -0.64(-0.26%) |
Jul 24, 2024 | 250.52 | 252.65 | 246.38 | 246.39 | 453,726 | -8.62(-3.38%) |
Jul 23, 2024 | 252.18 | 255.44 | 251.86 | 255.01 | 458,692 | +2.76(+1.09%) |
Jul 22, 2024 | 254.01 | 255.00 | 247.12 | 252.25 | 1,046,773 | +7.55(+3.09%) |
Jul 19, 2024 | 244.89 | 245.98 | 242.17 | 244.70 | 415,844 | -1.50(-0.61%) |
Jul 18, 2024 | 247.08 | 249.36 | 241.62 | 246.20 | 741,165 | -0.50(-0.20%) |
Jul 17, 2024 | 248.58 | 255.11 | 246.65 | 246.70 | 614,441 | -7.69(-3.02%) |
Jul 16, 2024 | 247.37 | 255.59 | 246.01 | 254.39 | 779,650 | +9.59(+3.92%) |
Jul 15, 2024 | 252.44 | 252.50 | 244.04 | 244.80 | 518,321 | -7.65(-3.03%) |
Jul 12, 2024 | 251.70 | 255.79 | 249.61 | 252.45 | 862,621 | -0.20(-0.08%) |
Jul 11, 2024 | 248.04 | 252.73 | 246.75 | 252.65 | 958,581 | +10.34(+4.27%) |
Jul 10, 2024 | 241.37 | 244.37 | 241.01 | 242.31 | 710,318 | +2.10(+0.87%) |
Jul 09, 2024 | 239.06 | 243.45 | 239.02 | 240.21 | 585,809 | +1.67(+0.70%) |
Jul 08, 2024 | 237.87 | 241.42 | 236.01 | 238.54 | 574,339 | +2.86(+1.21%) |
Jul 05, 2024 | 233.25 | 237.21 | 232.22 | 235.68 | 422,925 | +2.04(+0.87%) |
Jul 03, 2024 | 234.58 | 236.77 | 233.05 | 233.64 | 342,785 | -1.86(-0.79%) |
Jul 02, 2024 | 235.34 | 235.71 | 231.24 | 235.50 | 729,005 | +2.48(+1.06%) |
Jul 01, 2024 | 240.85 | 241.44 | 230.70 | 233.02 | 973,450 | -6.98(-2.91%) |
Jun 28, 2024 | 236.89 | 242.74 | 236.89 | 240.00 | 1,357,502 | +1.69(+0.71%) |
Jun 27, 2024 | 235.91 | 240.06 | 235.72 | 238.31 | 467,399 | -1.00(-0.42%) |
Jun 26, 2024 | 239.59 | 241.41 | 237.75 | 239.31 | 449,053 | -1.33(-0.55%) |
Jun 25, 2024 | 244.19 | 245.43 | 240.41 | 240.64 | 652,197 | -1.89(-0.78%) |
Jun 24, 2024 | 241.04 | 244.72 | 239.12 | 242.53 | 980,706 | +2.55(+1.06%) |
Jun 21, 2024 | 237.21 | 240.14 | 235.82 | 239.98 | 1,080,810 | +2.38(+1.00%) |
Jun 20, 2024 | 235.11 | 241.26 | 234.45 | 237.60 | 1,124,298 | +3.78(+1.62%) |
Jun 18, 2024 | 233.04 | 234.81 | 231.51 | 233.82 | 519,096 | +0.43(+0.18%) |
Jun 17, 2024 | 229.56 | 234.21 | 228.50 | 233.39 | 868,606 | +5.37(+2.36%) |
Jun 14, 2024 | 228.83 | 230.22 | 226.49 | 228.02 | 608,968 | -3.51(-1.52%) |
Jun 13, 2024 | 230.01 | 232.97 | 228.95 | 231.53 | 915,854 | +0.15(+0.06%) |
Jun 12, 2024 | 233.32 | 237.00 | 231.03 | 231.38 | 841,830 | +2.09(+0.91%) |
Jun 11, 2024 | 231.00 | 233.76 | 228.93 | 229.29 | 985,597 | -1.66(-0.72%) |
Jun 10, 2024 | 226.46 | 231.67 | 224.50 | 230.95 | 1,753,630 | +1.74(+0.76%) |
Jun 07, 2024 | 233.14 | 234.31 | 228.38 | 229.21 | 1,054,931 | -4.69(-2.01%) |
Jun 06, 2024 | 233.49 | 237.12 | 232.43 | 233.90 | 806,013 | -1.59(-0.68%) |
Jun 05, 2024 | 230.15 | 236.32 | 229.30 | 235.49 | 834,474 | +6.51(+2.84%) |
Jun 04, 2024 | 234.05 | 235.40 | 228.06 | 228.98 | 1,285,798 | -5.08(-2.17%) |
Jun 03, 2024 | 242.00 | 242.06 | 233.71 | 234.06 | 1,578,495 | -5.99(-2.50%) |
May 31, 2024 | 239.78 | 243.64 | 232.64 | 240.05 | 1,974,594 | +4.50(+1.91%) |
May 30, 2024 | 232.40 | 241.97 | 230.00 | 235.55 | 4,988,121 | +35.19(+17.56%) |
May 29, 2024 | 198.07 | 201.10 | 196.61 | 200.36 | 1,876,764 | +1.31(+0.66%) |
May 28, 2024 | 200.24 | 203.07 | 197.96 | 199.05 | 1,154,135 | -1.32(-0.66%) |
May 24, 2024 | 193.88 | 202.11 | 193.88 | 200.37 | 1,765,162 | +13.73(+7.36%) |
May 23, 2024 | 185.11 | 188.46 | 183.61 | 186.64 | 1,285,802 | +1.44(+0.78%) |
May 22, 2024 | 190.64 | 191.01 | 181.87 | 185.20 | 1,746,785 | -4.80(-2.53%) |
May 21, 2024 | 191.22 | 192.63 | 189.88 | 190.00 | 713,841 | -0.71(-0.37%) |
May 20, 2024 | 191.25 | 194.08 | 189.74 | 190.71 | 969,419 | -2.43(-1.26%) |
May 17, 2024 | 192.81 | 195.07 | 190.79 | 193.14 | 1,077,141 | -2.42(-1.24%) |
May 16, 2024 | 194.56 | 196.69 | 194.50 | 195.56 | 812,908 | +0.75(+0.38%) |
May 15, 2024 | 196.55 | 197.99 | 193.17 | 194.81 | 828,816 | -1.07(-0.55%) |
May 14, 2024 | 196.53 | 197.58 | 192.60 | 195.88 | 885,695 | +2.05(+1.06%) |
May 13, 2024 | 192.27 | 196.24 | 191.68 | 193.83 | 1,001,463 | +3.43(+1.80%) |
May 10, 2024 | 191.37 | 192.40 | 187.70 | 190.40 | 928,841 | -0.55(-0.29%) |
May 09, 2024 | 187.31 | 191.84 | 185.97 | 190.95 | 881,414 | +3.47(+1.85%) |
May 08, 2024 | 185.60 | 188.46 | 183.78 | 187.48 | 539,471 | -0.24(-0.13%) |
May 07, 2024 | 189.35 | 191.44 | 187.65 | 187.72 | 628,973 | -0.28(-0.15%) |
May 06, 2024 | 185.62 | 189.06 | 185.62 | 188.00 | 859,693 | +2.32(+1.25%) |
May 03, 2024 | 186.06 | 190.40 | 185.50 | 185.68 | 648,616 | +1.37(+0.74%) |
May 02, 2024 | 184.46 | 185.66 | 179.88 | 184.31 | 1,170,096 | +6.29(+3.53%) |