Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 223.79 | 226.36 | 222.84 | 226.10 | 5,295,292 | +5.23(+2.37%) |
Jul 19, 2024 | 223.19 | 224.56 | 220.38 | 220.87 | 4,236,416 | -3.51(-1.56%) |
Jul 18, 2024 | 226.82 | 226.86 | 221.55 | 224.38 | 5,417,556 | +0.02(+0.01%) |
Jul 17, 2024 | 228.10 | 228.33 | 224.25 | 224.36 | 6,219,622 | -9.08(-3.89%) |
Jul 16, 2024 | 234.77 | 234.89 | 231.77 | 233.44 | 3,825,843 | -0.78(-0.33%) |
Jul 15, 2024 | 234.99 | 236.53 | 232.89 | 234.22 | 4,313,709 | +0.42(+0.18%) |
Jul 12, 2024 | 232.37 | 236.28 | 231.56 | 233.80 | 4,883,778 | +2.07(+0.89%) |
Jul 11, 2024 | 238.04 | 238.14 | 231.06 | 231.73 | 7,053,806 | -5.95(-2.50%) |
Jul 10, 2024 | 235.89 | 237.84 | 234.57 | 237.68 | 4,369,783 | +3.40(+1.45%) |
Jul 09, 2024 | 235.66 | 236.23 | 232.94 | 234.28 | 4,342,062 | -0.19(-0.08%) |
Jul 08, 2024 | 233.63 | 235.15 | 233.23 | 234.47 | 3,835,190 | +1.59(+0.68%) |
Jul 05, 2024 | 232.43 | 233.91 | 231.47 | 232.88 | 3,335,921 | +0.71(+0.31%) |
Jul 03, 2024 | 228.75 | 232.28 | 228.56 | 232.17 | 3,124,567 | +3.09(+1.35%) |
Jul 02, 2024 | 225.96 | 229.10 | 225.96 | 229.08 | 3,538,158 | +1.14(+0.50%) |
Jul 01, 2024 | 226.57 | 228.32 | 223.28 | 227.94 | 4,640,925 | +1.71(+0.76%) |
Jun 28, 2024 | 227.14 | 230.39 | 225.92 | 226.23 | 6,244,152 | -0.12(-0.05%) |
Jun 27, 2024 | 225.80 | 227.47 | 225.53 | 226.35 | 4,014,465 | +0.11(+0.05%) |
Jun 26, 2024 | 226.16 | 227.31 | 224.48 | 226.24 | 4,728,998 | -0.26(-0.11%) |
Jun 25, 2024 | 224.05 | 226.62 | 222.79 | 226.50 | 4,564,310 | +4.08(+1.83%) |
Jun 24, 2024 | 225.64 | 226.66 | 222.36 | 222.42 | 6,874,120 | -5.59(-2.45%) |
Jun 21, 2024 | 228.46 | 229.35 | 226.97 | 228.01 | 6,792,306 | -0.40(-0.17%) |
Jun 20, 2024 | 232.04 | 232.18 | 227.64 | 228.41 | 6,933,302 | -2.60(-1.12%) |
Jun 18, 2024 | 230.94 | 231.76 | 230.09 | 231.00 | 4,346,498 | +0.29(+0.13%) |
Jun 17, 2024 | 227.83 | 231.52 | 227.05 | 230.72 | 5,808,591 | +3.44(+1.52%) |
Jun 14, 2024 | 226.10 | 227.40 | 225.95 | 227.27 | 3,951,698 | +0.85(+0.37%) |
Jun 13, 2024 | 226.73 | 227.36 | 225.04 | 226.42 | 6,357,910 | +1.78(+0.79%) |
Jun 12, 2024 | 221.96 | 226.91 | 221.56 | 224.65 | 8,925,697 | +4.86(+2.21%) |
Jun 11, 2024 | 215.22 | 219.84 | 215.12 | 219.78 | 6,373,250 | +4.01(+1.86%) |
Jun 10, 2024 | 214.49 | 216.35 | 214.35 | 215.77 | 3,373,368 | +0.55(+0.26%) |
Jun 07, 2024 | 214.95 | 216.14 | 214.16 | 215.22 | 3,204,928 | +0.50(+0.23%) |
Jun 06, 2024 | 215.56 | 215.71 | 214.15 | 214.72 | 3,576,091 | -0.72(-0.33%) |
Jun 05, 2024 | 212.43 | 215.44 | 212.09 | 215.44 | 4,401,433 | +4.68(+2.22%) |
Jun 04, 2024 | 210.21 | 211.09 | 209.13 | 210.76 | 3,208,296 | +0.44(+0.21%) |
Jun 03, 2024 | 211.40 | 211.59 | 207.81 | 210.32 | 4,822,367 | +0.53(+0.25%) |
May 31, 2024 | 210.08 | 210.12 | 205.17 | 209.79 | 6,051,113 | +0.33(+0.16%) |
May 30, 2024 | 211.97 | 212.29 | 208.81 | 209.46 | 5,235,069 | -4.89(-2.28%) |
May 29, 2024 | 213.45 | 215.38 | 213.45 | 214.35 | 4,291,554 | -1.37(-0.63%) |
May 28, 2024 | 216.03 | 216.20 | 214.37 | 215.72 | 4,400,747 | +0.91(+0.42%) |
May 24, 2024 | 213.56 | 215.27 | 212.85 | 214.81 | 2,958,387 | +1.80(+0.84%) |
May 23, 2024 | 217.22 | 217.24 | 212.34 | 213.02 | 4,713,536 | -1.75(-0.81%) |
May 22, 2024 | 214.89 | 215.55 | 213.50 | 214.76 | 5,900,923 | +0.48(+0.22%) |
May 21, 2024 | 213.12 | 214.63 | 212.74 | 214.28 | 3,075,516 | +0.35(+0.16%) |
May 20, 2024 | 211.66 | 214.33 | 211.47 | 213.94 | 3,144,114 | +2.49(+1.18%) |
May 17, 2024 | 212.41 | 212.54 | 210.29 | 211.45 | 3,814,700 | -0.47(-0.22%) |
May 16, 2024 | 212.78 | 213.44 | 211.83 | 211.92 | 6,043,819 | -0.74(-0.35%) |
May 15, 2024 | 209.28 | 212.72 | 209.13 | 212.66 | 7,164,727 | +4.68(+2.25%) |
May 14, 2024 | 206.08 | 208.26 | 205.96 | 207.97 | 4,921,144 | +1.83(+0.89%) |
May 13, 2024 | 206.69 | 206.86 | 205.50 | 206.15 | 3,296,254 | +0.97(+0.47%) |
May 10, 2024 | 205.49 | 206.41 | 204.53 | 205.18 | 4,384,701 | +0.76(+0.37%) |
May 09, 2024 | 204.15 | 204.58 | 203.40 | 204.42 | 4,803,126 | -0.06(-0.03%) |
May 08, 2024 | 203.17 | 204.70 | 203.12 | 204.48 | 3,594,165 | +0.58(+0.28%) |
May 07, 2024 | 205.17 | 205.27 | 203.88 | 203.90 | 5,019,287 | -0.67(-0.33%) |
May 06, 2024 | 202.96 | 204.56 | 202.65 | 204.57 | 4,017,301 | +2.38(+1.18%) |
May 03, 2024 | 202.04 | 202.87 | 201.32 | 202.19 | 6,669,949 | +5.48(+2.79%) |
May 02, 2024 | 196.40 | 196.98 | 193.92 | 196.72 | 6,680,583 | +2.80(+1.44%) |