Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 248.49 | 250.31 | 247.93 | 249.65 | 296,454 | +0.38(+0.15%) |
Jul 16, 2024 | 246.56 | 249.55 | 246.56 | 249.27 | 117,564 | +3.08(+1.25%) |
Jul 15, 2024 | 247.16 | 248.50 | 245.98 | 246.19 | 424,784 | +0.15(+0.06%) |
Jul 12, 2024 | 244.50 | 247.22 | 244.50 | 246.04 | 192,543 | +2.05(+0.84%) |
Jul 11, 2024 | 245.00 | 246.78 | 243.23 | 243.99 | 113,070 | -1.17(-0.48%) |
Jul 10, 2024 | 244.07 | 246.09 | 242.92 | 245.16 | 193,795 | +2.32(+0.96%) |
Jul 09, 2024 | 242.62 | 243.66 | 242.37 | 242.84 | 114,973 | +0.53(+0.22%) |
Jul 08, 2024 | 242.11 | 243.47 | 242.09 | 242.31 | 139,929 | +0.70(+0.29%) |
Jul 05, 2024 | 244.54 | 244.78 | 241.48 | 241.61 | 314,061 | -2.64(-1.08%) |
Jul 04, 2024 | 242.13 | 245.37 | 242.13 | 244.25 | 141,952 | +2.24(+0.93%) |
Jul 03, 2024 | 240.47 | 243.04 | 239.44 | 242.01 | 270,257 | +2.55(+1.06%) |
Jul 02, 2024 | 241.63 | 241.63 | 237.07 | 239.46 | 286,051 | -0.57(-0.24%) |
Jun 28, 2024 | 240.03 | 0 | -0.71(-0.29%) | |||
Jun 27, 2024 | 238.09 | 240.80 | 237.77 | 240.74 | 219,475 | +2.71(+1.14%) |
Jun 26, 2024 | 238.71 | 239.21 | 237.31 | 238.03 | 303,728 | -1.04(-0.44%) |
Jun 25, 2024 | 240.51 | 240.66 | 238.46 | 239.07 | 184,168 | -0.68(-0.28%) |
Jun 24, 2024 | 239.64 | 240.76 | 238.81 | 239.75 | 238,247 | +0.58(+0.24%) |
Jun 21, 2024 | 238.42 | 240.38 | 237.64 | 239.17 | 1,335,705 | +1.18(+0.50%) |
Jun 20, 2024 | 236.18 | 238.76 | 236.18 | 237.99 | 337,209 | +2.74(+1.16%) |
Jun 19, 2024 | 236.74 | 238.99 | 234.96 | 235.25 | 168,017 | -2.19(-0.92%) |
Jun 18, 2024 | 237.56 | 238.64 | 235.64 | 237.44 | 269,414 | +0.32(+0.13%) |
Jun 17, 2024 | 231.56 | 237.99 | 230.39 | 237.12 | 313,745 | +5.56(+2.40%) |
Jun 14, 2024 | 229.48 | 232.27 | 229.26 | 231.56 | 199,650 | +2.08(+0.91%) |
Jun 13, 2024 | 229.27 | 229.98 | 227.28 | 229.48 | 162,731 | +0.34(+0.15%) |
Jun 12, 2024 | 229.33 | 230.88 | 228.37 | 229.14 | 353,253 | -0.25(-0.11%) |
Jun 11, 2024 | 230.32 | 231.22 | 228.96 | 229.39 | 148,801 | -1.49(-0.65%) |
Jun 10, 2024 | 228.01 | 231.27 | 228.01 | 230.88 | 262,849 | +3.09(+1.36%) |
Jun 07, 2024 | 230.91 | 233.30 | 227.46 | 227.79 | 181,824 | -3.17(-1.37%) |
Jun 06, 2024 | 230.91 | 233.44 | 230.07 | 230.96 | 165,532 | +0.21(+0.09%) |
Jun 05, 2024 | 228.14 | 231.81 | 227.66 | 230.75 | 230,578 | +3.29(+1.45%) |
Jun 04, 2024 | 222.80 | 227.49 | 220.79 | 227.46 | 211,392 | +4.84(+2.17%) |
Jun 03, 2024 | 224.00 | 225.81 | 219.95 | 222.62 | 291,724 | -1.20(-0.54%) |
May 31, 2024 | 221.59 | 223.94 | 220.15 | 223.82 | 233,627 | +2.83(+1.28%) |
May 30, 2024 | 220.36 | 221.46 | 219.62 | 220.99 | 271,985 | +0.90(+0.41%) |
May 29, 2024 | 221.74 | 221.99 | 220.00 | 220.09 | 208,816 | -2.11(-0.95%) |
May 28, 2024 | 225.00 | 225.09 | 222.09 | 222.20 | 278,049 | -4.47(-1.97%) |
May 27, 2024 | 226.60 | 227.44 | 225.75 | 226.67 | 38,202 | +0.51(+0.23%) |
May 24, 2024 | 226.54 | 226.59 | 224.39 | 226.16 | 216,050 | +0.17(+0.08%) |
May 23, 2024 | 227.39 | 227.72 | 225.38 | 225.99 | 199,874 | -0.62(-0.27%) |
May 22, 2024 | 225.71 | 226.80 | 225.34 | 226.61 | 220,009 | +1.20(+0.53%) |
May 21, 2024 | 226.96 | 226.98 | 225.04 | 225.41 | 115,546 | -2.59(-1.14%) |
May 17, 2024 | 228.00 | 0 | +1.07(+0.47%) | |||
May 16, 2024 | 226.25 | 227.01 | 225.04 | 226.93 | 477,085 | +1.36(+0.60%) |
May 15, 2024 | 226.02 | 227.43 | 225.28 | 225.57 | 227,446 | -0.50(-0.22%) |
May 14, 2024 | 226.72 | 227.92 | 225.16 | 226.07 | 141,929 | -0.91(-0.40%) |
May 13, 2024 | 228.59 | 229.08 | 225.50 | 226.98 | 455,112 | -1.75(-0.77%) |
May 10, 2024 | 228.52 | 229.25 | 227.03 | 228.73 | 218,292 | +1.54(+0.68%) |
May 09, 2024 | 227.09 | 227.75 | 226.46 | 227.19 | 183,051 | +0.00(+0.00%) |
May 08, 2024 | 227.31 | 228.06 | 226.19 | 227.19 | 119,196 | +0.12(+0.05%) |
May 07, 2024 | 227.84 | 228.55 | 226.15 | 227.07 | 142,947 | -0.57(-0.25%) |
May 06, 2024 | 225.37 | 227.78 | 224.31 | 227.64 | 242,699 | +3.00(+1.34%) |
May 03, 2024 | 223.68 | 226.14 | 223.68 | 224.64 | 146,072 | +1.14(+0.51%) |
May 02, 2024 | 222.37 | 223.87 | 222.00 | 223.50 | 203,414 | +0.48(+0.22%) |