Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 243.56 | 249.45 | 243.52 | 249.26 | 77,555 | +6.87(+2.83%) |
Jul 15, 2024 | 241.38 | 243.61 | 241.01 | 242.39 | 52,902 | +2.04(+0.85%) |
Jul 12, 2024 | 240.07 | 241.83 | 240.03 | 240.35 | 40,200 | +1.61(+0.67%) |
Jul 11, 2024 | 236.02 | 239.13 | 236.02 | 238.74 | 51,463 | +3.72(+1.58%) |
Jul 10, 2024 | 233.06 | 235.07 | 232.76 | 235.02 | 57,639 | +2.30(+0.99%) |
Jul 09, 2024 | 234.02 | 234.12 | 232.70 | 232.72 | 48,113 | -1.31(-0.56%) |
Jul 08, 2024 | 234.23 | 235.62 | 233.58 | 234.03 | 44,232 | +0.17(+0.07%) |
Jul 05, 2024 | 234.64 | 234.64 | 231.97 | 233.86 | 81,424 | -1.05(-0.45%) |
Jul 03, 2024 | 233.85 | 235.42 | 233.79 | 234.91 | 38,681 | +1.19(+0.51%) |
Jul 02, 2024 | 232.06 | 233.72 | 231.71 | 233.72 | 98,277 | +1.60(+0.69%) |
Jul 01, 2024 | 235.95 | 236.50 | 232.07 | 232.12 | 61,557 | -3.10(-1.32%) |
Jun 28, 2024 | 235.77 | 237.35 | 233.84 | 235.22 | 117,397 | +0.01(+0.00%) |
Jun 27, 2024 | 234.69 | 235.37 | 234.29 | 235.21 | 129,206 | +0.58(+0.25%) |
Jun 26, 2024 | 234.94 | 235.01 | 233.79 | 234.63 | 82,782 | -0.90(-0.38%) |
Jun 25, 2024 | 237.43 | 237.43 | 234.47 | 235.53 | 44,049 | -1.95(-0.82%) |
Jun 24, 2024 | 237.11 | 239.51 | 237.11 | 237.48 | 55,499 | +1.02(+0.43%) |
Jun 21, 2024 | 236.72 | 236.72 | 234.47 | 236.47 | 58,709 | -0.65(-0.27%) |
Jun 20, 2024 | 237.08 | 237.76 | 236.08 | 237.12 | 34,629 | +0.07(+0.03%) |
Jun 18, 2024 | 235.79 | 237.18 | 235.40 | 237.05 | 36,188 | +1.19(+0.50%) |
Jun 17, 2024 | 232.44 | 236.10 | 232.33 | 235.86 | 51,825 | +2.33(+1.00%) |
Jun 14, 2024 | 234.03 | 234.03 | 230.81 | 233.53 | 54,379 | -2.57(-1.09%) |
Jun 13, 2024 | 237.28 | 237.31 | 234.06 | 236.10 | 86,335 | -1.25(-0.52%) |
Jun 12, 2024 | 237.48 | 239.14 | 236.66 | 237.34 | 40,286 | +2.78(+1.19%) |
Jun 11, 2024 | 234.73 | 234.91 | 233.22 | 234.56 | 101,241 | -1.37(-0.58%) |
Jun 10, 2024 | 234.70 | 236.09 | 234.70 | 235.93 | 41,645 | +0.75(+0.32%) |
Jun 07, 2024 | 234.38 | 236.38 | 233.94 | 235.18 | 56,379 | -0.17(-0.07%) |
Jun 06, 2024 | 236.73 | 237.08 | 234.43 | 235.35 | 40,023 | -1.79(-0.76%) |
Jun 05, 2024 | 235.48 | 237.15 | 234.31 | 237.15 | 67,648 | +2.97(+1.27%) |
Jun 04, 2024 | 234.98 | 235.68 | 233.22 | 234.18 | 80,192 | -1.58(-0.67%) |
Jun 03, 2024 | 239.62 | 239.62 | 233.62 | 235.76 | 62,291 | -3.00(-1.26%) |
May 31, 2024 | 236.57 | 238.76 | 234.54 | 238.76 | 53,954 | +2.79(+1.18%) |
May 30, 2024 | 234.82 | 236.27 | 234.73 | 235.97 | 52,495 | +1.71(+0.73%) |
May 29, 2024 | 235.39 | 235.72 | 234.15 | 234.25 | 47,527 | -3.32(-1.40%) |
May 28, 2024 | 241.01 | 241.01 | 236.89 | 237.57 | 200,220 | -3.03(-1.26%) |
May 24, 2024 | 239.80 | 241.00 | 239.08 | 240.60 | 113,815 | +1.72(+0.72%) |
May 23, 2024 | 242.60 | 242.63 | 238.54 | 238.88 | 72,418 | -3.03(-1.25%) |
May 22, 2024 | 241.08 | 242.48 | 240.50 | 241.91 | 261,725 | +0.33(+0.14%) |
May 21, 2024 | 241.78 | 241.78 | 240.93 | 241.58 | 87,099 | -0.55(-0.23%) |
May 20, 2024 | 241.59 | 243.03 | 241.46 | 242.13 | 234,606 | +0.65(+0.27%) |
May 17, 2024 | 241.58 | 241.95 | 240.51 | 241.48 | 30,841 | +0.21(+0.09%) |
May 16, 2024 | 242.68 | 243.25 | 241.27 | 241.27 | 58,320 | -1.95(-0.80%) |
May 15, 2024 | 243.04 | 243.51 | 242.64 | 243.22 | 56,351 | +1.63(+0.68%) |
May 14, 2024 | 241.71 | 242.22 | 241.00 | 241.59 | 33,349 | +0.42(+0.17%) |
May 13, 2024 | 243.15 | 243.19 | 241.06 | 241.17 | 44,345 | -1.17(-0.48%) |
May 10, 2024 | 243.21 | 243.32 | 241.82 | 242.34 | 277,223 | +0.20(+0.08%) |
May 09, 2024 | 240.22 | 242.16 | 240.11 | 242.14 | 60,585 | +2.47(+1.03%) |
May 08, 2024 | 238.39 | 239.92 | 238.39 | 239.67 | 63,492 | +0.11(+0.05%) |
May 07, 2024 | 239.74 | 240.50 | 239.42 | 239.56 | 44,893 | +0.29(+0.12%) |
May 06, 2024 | 238.11 | 239.41 | 238.11 | 239.27 | 104,199 | +2.59(+1.09%) |
May 03, 2024 | 237.00 | 237.50 | 235.63 | 236.68 | 53,696 | +1.67(+0.71%) |
May 02, 2024 | 234.47 | 235.00 | 231.77 | 235.00 | 79,078 | +2.57(+1.11%) |