Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 220.51 | 223.76 | 218.41 | 222.63 | 278,654 | +2.33(+1.06%) |
Jul 26, 2024 | 222.13 | 223.31 | 217.30 | 220.30 | 500,583 | -2.19(-0.98%) |
Jul 25, 2024 | 223.62 | 228.36 | 222.24 | 222.49 | 266,777 | -2.08(-0.93%) |
Jul 24, 2024 | 224.11 | 226.23 | 220.00 | 224.57 | 168,029 | +1.20(+0.54%) |
Jul 23, 2024 | 223.27 | 224.85 | 221.46 | 223.37 | 157,009 | +0.78(+0.35%) |
Jul 22, 2024 | 222.59 | 224.02 | 220.29 | 222.59 | 374,607 | +0.80(+0.36%) |
Jul 19, 2024 | 222.25 | 224.95 | 217.17 | 221.79 | 292,416 | +1.52(+0.69%) |
Jul 18, 2024 | 228.28 | 228.28 | 219.00 | 220.27 | 535,146 | -10.03(-4.36%) |
Jul 17, 2024 | 229.88 | 236.48 | 228.95 | 230.30 | 590,172 | +1.02(+0.44%) |
Jul 16, 2024 | 220.69 | 229.50 | 219.55 | 229.28 | 356,023 | +9.44(+4.29%) |
Jul 15, 2024 | 219.73 | 221.38 | 217.57 | 219.84 | 245,250 | -0.63(-0.29%) |
Jul 12, 2024 | 225.35 | 226.48 | 220.03 | 220.47 | 493,043 | -4.01(-1.79%) |
Jul 11, 2024 | 221.98 | 227.06 | 221.28 | 224.48 | 376,311 | +3.90(+1.77%) |
Jul 10, 2024 | 218.19 | 220.68 | 215.81 | 220.58 | 364,342 | +2.51(+1.15%) |
Jul 09, 2024 | 212.55 | 218.08 | 210.65 | 218.07 | 453,240 | +6.34(+2.99%) |
Jul 08, 2024 | 213.79 | 213.79 | 210.87 | 211.73 | 283,224 | -2.33(-1.09%) |
Jul 05, 2024 | 211.92 | 214.29 | 209.94 | 214.06 | 257,204 | +2.62(+1.24%) |
Jul 03, 2024 | 212.51 | 212.73 | 210.63 | 211.44 | 228,226 | +0.19(+0.09%) |
Jul 02, 2024 | 211.38 | 214.36 | 210.89 | 211.25 | 461,773 | -0.19(-0.09%) |
Jul 01, 2024 | 214.27 | 218.19 | 210.89 | 211.44 | 586,213 | +1.11(+0.53%) |
Jun 28, 2024 | 207.66 | 211.17 | 206.08 | 210.33 | 1,149,451 | +3.10(+1.50%) |
Jun 27, 2024 | 200.03 | 207.68 | 199.73 | 207.23 | 617,329 | +7.20(+3.60%) |
Jun 26, 2024 | 197.23 | 203.06 | 196.49 | 200.03 | 436,489 | +1.41(+0.71%) |
Jun 25, 2024 | 200.73 | 200.95 | 197.41 | 198.62 | 315,806 | -2.11(-1.05%) |
Jun 24, 2024 | 203.75 | 203.87 | 200.71 | 200.73 | 344,459 | -2.67(-1.31%) |
Jun 21, 2024 | 202.75 | 203.85 | 201.13 | 203.40 | 768,303 | +1.32(+0.65%) |
Jun 20, 2024 | 200.72 | 203.41 | 200.37 | 202.08 | 658,162 | -0.01(-0.00%) |
Jun 18, 2024 | 206.63 | 208.60 | 201.30 | 202.09 | 378,717 | -3.68(-1.79%) |
Jun 17, 2024 | 206.14 | 208.27 | 203.81 | 205.77 | 505,154 | -2.52(-1.21%) |
Jun 14, 2024 | 208.55 | 208.71 | 206.71 | 208.29 | 193,248 | -1.01(-0.48%) |
Jun 13, 2024 | 209.48 | 209.95 | 205.39 | 209.30 | 339,538 | -1.80(-0.85%) |
Jun 12, 2024 | 208.44 | 214.83 | 208.44 | 211.10 | 341,471 | +4.56(+2.21%) |
Jun 11, 2024 | 207.28 | 208.00 | 204.39 | 206.54 | 340,096 | -0.55(-0.27%) |
Jun 10, 2024 | 211.08 | 211.19 | 203.13 | 207.09 | 550,392 | -5.48(-2.58%) |
Jun 07, 2024 | 215.18 | 216.17 | 209.88 | 212.57 | 427,810 | -3.83(-1.77%) |
Jun 06, 2024 | 214.81 | 219.76 | 214.81 | 216.40 | 511,285 | +1.05(+0.49%) |
Jun 05, 2024 | 214.95 | 217.20 | 212.84 | 215.35 | 385,400 | +0.30(+0.14%) |
Jun 04, 2024 | 215.00 | 215.77 | 212.16 | 215.05 | 441,707 | +0.12(+0.06%) |
Jun 03, 2024 | 208.34 | 217.47 | 208.27 | 214.93 | 693,545 | +5.86(+2.80%) |
May 31, 2024 | 206.98 | 210.39 | 206.00 | 209.07 | 1,163,126 | +2.43(+1.18%) |
May 30, 2024 | 203.41 | 208.41 | 202.63 | 206.64 | 887,539 | +4.13(+2.04%) |
May 29, 2024 | 202.85 | 205.02 | 202.01 | 202.51 | 469,659 | -2.13(-1.04%) |
May 28, 2024 | 205.80 | 206.59 | 203.51 | 204.64 | 1,116,980 | -1.71(-0.83%) |
May 24, 2024 | 206.54 | 208.13 | 204.63 | 206.35 | 476,857 | -0.19(-0.09%) |
May 23, 2024 | 211.96 | 211.96 | 205.83 | 206.54 | 1,042,787 | -6.55(-3.07%) |
May 22, 2024 | 212.86 | 214.47 | 212.57 | 213.09 | 283,091 | +0.10(+0.05%) |
May 21, 2024 | 213.85 | 215.02 | 212.66 | 212.99 | 637,044 | -1.60(-0.75%) |
May 20, 2024 | 217.43 | 217.43 | 213.85 | 214.59 | 527,455 | -3.05(-1.40%) |
May 17, 2024 | 219.48 | 219.48 | 214.80 | 217.64 | 392,913 | -0.93(-0.43%) |
May 16, 2024 | 214.00 | 219.56 | 212.31 | 218.57 | 1,238,765 | -1.22(-0.56%) |
May 15, 2024 | 214.70 | 220.27 | 214.20 | 219.79 | 489,886 | +7.17(+3.37%) |
May 14, 2024 | 208.92 | 213.92 | 208.39 | 212.62 | 470,457 | +5.64(+2.72%) |
May 13, 2024 | 204.19 | 207.46 | 203.05 | 206.98 | 458,092 | +3.38(+1.66%) |
May 10, 2024 | 204.24 | 206.35 | 202.95 | 203.60 | 317,026 | -0.77(-0.38%) |
May 09, 2024 | 201.07 | 205.04 | 199.43 | 204.36 | 408,444 | +4.24(+2.12%) |
May 08, 2024 | 199.67 | 201.00 | 197.66 | 200.12 | 461,643 | -1.07(-0.53%) |
May 07, 2024 | 201.39 | 203.45 | 200.86 | 201.19 | 463,360 | +0.56(+0.28%) |
May 06, 2024 | 204.59 | 204.70 | 198.96 | 200.63 | 552,344 | -2.05(-1.01%) |
May 03, 2024 | 200.86 | 206.18 | 198.79 | 202.68 | 605,090 | +4.27(+2.15%) |
May 02, 2024 | 208.12 | 213.06 | 197.88 | 198.40 | 707,709 | -12.79(-6.06%) |