Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 249.56 | 250.86 | 247.65 | 250.81 | 456,921 | +2.70(+1.09%) |
Jul 19, 2024 | 249.79 | 250.09 | 247.56 | 248.11 | 504,825 | -1.28(-0.51%) |
Jul 18, 2024 | 251.19 | 253.69 | 248.88 | 249.39 | 1,215,741 | -1.61(-0.64%) |
Jul 17, 2024 | 251.75 | 253.29 | 250.92 | 251.00 | 831,432 | -2.43(-0.96%) |
Jul 16, 2024 | 249.92 | 253.48 | 249.67 | 253.43 | 607,229 | +4.39(+1.76%) |
Jul 15, 2024 | 249.06 | 250.40 | 248.38 | 249.04 | 375,673 | +0.32(+0.13%) |
Jul 12, 2024 | 247.51 | 249.88 | 247.40 | 248.72 | 594,832 | +2.27(+0.92%) |
Jul 11, 2024 | 244.88 | 246.98 | 244.80 | 246.45 | 472,937 | +2.96(+1.22%) |
Jul 10, 2024 | 242.40 | 243.71 | 241.54 | 243.49 | 487,733 | +1.95(+0.81%) |
Jul 09, 2024 | 242.25 | 242.89 | 241.40 | 241.54 | 474,604 | -0.60(-0.25%) |
Jul 08, 2024 | 242.23 | 243.03 | 241.52 | 242.14 | 495,936 | +0.47(+0.19%) |
Jul 05, 2024 | 241.72 | 241.87 | 240.09 | 241.67 | 445,293 | +0.11(+0.05%) |
Jul 03, 2024 | 241.66 | 242.59 | 241.30 | 241.56 | 464,302 | +0.22(+0.09%) |
Jul 02, 2024 | 240.08 | 241.40 | 239.99 | 241.34 | 634,623 | +1.10(+0.46%) |
Jul 01, 2024 | 242.93 | 243.19 | 239.90 | 240.24 | 571,369 | -1.86(-0.77%) |
Jun 28, 2024 | 242.91 | 243.97 | 241.01 | 242.10 | 409,975 | -0.16(-0.07%) |
Jun 27, 2024 | 241.48 | 242.26 | 240.92 | 242.26 | 405,277 | +0.92(+0.38%) |
Jun 26, 2024 | 241.84 | 241.84 | 240.83 | 241.34 | 408,797 | -1.59(-0.66%) |
Jun 25, 2024 | 244.35 | 244.35 | 242.14 | 242.94 | 490,644 | -1.09(-0.45%) |
Jun 24, 2024 | 243.76 | 245.38 | 243.15 | 244.02 | 698,234 | +1.21(+0.50%) |
Jun 21, 2024 | 243.09 | 243.19 | 241.39 | 242.81 | 349,795 | -0.27(-0.11%) |
Jun 20, 2024 | 243.34 | 243.78 | 242.38 | 243.08 | 479,057 | -0.05(-0.02%) |
Jun 18, 2024 | 242.51 | 243.33 | 242.24 | 243.13 | 585,044 | +0.90(+0.37%) |
Jun 17, 2024 | 240.22 | 242.63 | 239.53 | 242.24 | 701,635 | +1.47(+0.61%) |
Jun 14, 2024 | 241.04 | 241.26 | 238.99 | 240.76 | 348,716 | -1.79(-0.74%) |
Jun 13, 2024 | 242.97 | 243.06 | 241.11 | 242.56 | 396,381 | -0.68(-0.28%) |
Jun 12, 2024 | 244.26 | 244.92 | 242.70 | 243.23 | 410,748 | +1.73(+0.72%) |
Jun 11, 2024 | 241.16 | 241.76 | 239.74 | 241.50 | 473,018 | -0.74(-0.30%) |
Jun 10, 2024 | 240.48 | 242.50 | 239.97 | 242.24 | 328,206 | +1.10(+0.45%) |
Jun 07, 2024 | 241.06 | 242.67 | 240.54 | 241.14 | 511,426 | -1.21(-0.50%) |
Jun 06, 2024 | 242.87 | 243.50 | 241.80 | 242.35 | 361,378 | -0.66(-0.27%) |
Jun 05, 2024 | 242.27 | 243.28 | 240.97 | 243.00 | 437,838 | +1.68(+0.70%) |
Jun 04, 2024 | 241.05 | 241.97 | 240.31 | 241.32 | 453,162 | -0.65(-0.27%) |
Jun 03, 2024 | 244.09 | 244.15 | 239.85 | 241.97 | 595,520 | -1.69(-0.69%) |
May 31, 2024 | 242.18 | 243.73 | 239.92 | 243.66 | 427,897 | +2.11(+0.87%) |
May 30, 2024 | 240.86 | 242.02 | 240.50 | 241.55 | 343,379 | +1.12(+0.47%) |
May 29, 2024 | 241.37 | 241.37 | 240.32 | 240.43 | 364,159 | -3.15(-1.29%) |
May 28, 2024 | 245.76 | 245.93 | 242.82 | 243.57 | 358,719 | -2.08(-0.85%) |
May 24, 2024 | 244.95 | 245.93 | 244.28 | 245.65 | 340,455 | +2.06(+0.85%) |
May 23, 2024 | 248.06 | 248.06 | 243.34 | 243.59 | 330,385 | -3.44(-1.39%) |
May 22, 2024 | 247.49 | 248.13 | 246.29 | 247.03 | 296,026 | -0.67(-0.27%) |
May 21, 2024 | 247.58 | 247.86 | 246.97 | 247.70 | 336,977 | -0.22(-0.09%) |
May 20, 2024 | 248.00 | 248.47 | 247.43 | 247.92 | 379,393 | +0.16(+0.06%) |
May 17, 2024 | 247.74 | 247.85 | 246.81 | 247.76 | 691,462 | +0.48(+0.19%) |
May 16, 2024 | 247.85 | 248.42 | 247.23 | 247.28 | 392,614 | -0.75(-0.30%) |
May 15, 2024 | 247.07 | 248.19 | 246.67 | 248.03 | 511,409 | +2.76(+1.12%) |
May 14, 2024 | 245.08 | 245.85 | 244.36 | 245.27 | 721,094 | +0.99(+0.40%) |
May 13, 2024 | 245.71 | 246.33 | 244.19 | 244.28 | 497,075 | -0.52(-0.21%) |
May 10, 2024 | 245.43 | 245.59 | 244.47 | 244.80 | 319,246 | +0.33(+0.13%) |
May 09, 2024 | 242.78 | 244.50 | 242.51 | 244.47 | 427,748 | +1.81(+0.75%) |
May 08, 2024 | 242.13 | 242.88 | 241.92 | 242.66 | 309,466 | -0.39(-0.16%) |
May 07, 2024 | 242.88 | 243.69 | 242.73 | 243.04 | 349,542 | +0.34(+0.14%) |
May 06, 2024 | 241.83 | 242.71 | 241.08 | 242.71 | 764,793 | +2.51(+1.05%) |
May 03, 2024 | 241.07 | 241.31 | 239.23 | 240.19 | 758,081 | +1.47(+0.62%) |
May 02, 2024 | 238.43 | 239.31 | 235.90 | 238.72 | 751,978 | +1.98(+0.84%) |