Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 230.23 | 231.52 | 227.16 | 229.74 | 988,623 | +1.12(+0.49%) |
Jul 25, 2024 | 230.60 | 233.16 | 228.46 | 228.62 | 642,682 | -0.59(-0.26%) |
Jul 24, 2024 | 229.54 | 230.64 | 226.42 | 229.21 | 1,007,468 | -0.94(-0.41%) |
Jul 23, 2024 | 230.77 | 232.22 | 229.96 | 230.15 | 418,049 | -2.37(-1.02%) |
Jul 22, 2024 | 230.84 | 232.85 | 229.35 | 232.52 | 512,227 | +3.68(+1.61%) |
Jul 19, 2024 | 234.73 | 235.27 | 228.29 | 228.84 | 645,259 | -4.86(-2.08%) |
Jul 18, 2024 | 236.52 | 239.47 | 232.45 | 233.70 | 610,724 | -3.28(-1.38%) |
Jul 17, 2024 | 237.34 | 239.17 | 236.50 | 236.98 | 1,041,625 | -2.86(-1.19%) |
Jul 16, 2024 | 232.77 | 241.26 | 232.77 | 239.84 | 1,025,391 | +7.07(+3.04%) |
Jul 15, 2024 | 229.33 | 234.22 | 228.71 | 232.77 | 824,860 | +4.27(+1.87%) |
Jul 12, 2024 | 225.00 | 230.01 | 224.03 | 228.50 | 939,374 | +4.68(+2.09%) |
Jul 11, 2024 | 219.00 | 224.27 | 218.76 | 223.82 | 1,006,055 | +4.95(+2.26%) |
Jul 10, 2024 | 215.20 | 218.97 | 213.64 | 218.87 | 1,166,822 | +4.07(+1.89%) |
Jul 09, 2024 | 216.54 | 216.91 | 214.21 | 214.80 | 969,808 | -2.07(-0.95%) |
Jul 08, 2024 | 216.60 | 217.93 | 214.61 | 216.87 | 1,017,650 | +0.63(+0.29%) |
Jul 05, 2024 | 217.57 | 217.91 | 214.56 | 216.24 | 753,743 | -1.87(-0.86%) |
Jul 03, 2024 | 219.62 | 219.99 | 216.56 | 218.11 | 646,070 | -1.01(-0.46%) |
Jul 02, 2024 | 218.66 | 219.44 | 217.10 | 219.12 | 971,733 | -0.07(-0.03%) |
Jul 01, 2024 | 224.42 | 224.79 | 218.22 | 219.19 | 935,522 | -4.55(-2.03%) |
Jun 28, 2024 | 224.40 | 225.89 | 223.50 | 223.74 | 2,054,205 | -0.32(-0.14%) |
Jun 27, 2024 | 222.37 | 224.81 | 222.31 | 224.06 | 1,164,259 | +0.93(+0.42%) |
Jun 26, 2024 | 224.37 | 225.05 | 221.41 | 223.13 | 1,062,774 | -1.49(-0.66%) |
Jun 25, 2024 | 231.86 | 231.86 | 224.40 | 224.62 | 1,109,427 | -6.99(-3.02%) |
Jun 24, 2024 | 233.78 | 236.45 | 231.47 | 231.61 | 707,267 | -3.88(-1.65%) |
Jun 21, 2024 | 234.54 | 235.91 | 231.12 | 235.49 | 2,328,399 | +3.56(+1.53%) |
Jun 20, 2024 | 230.87 | 232.52 | 229.69 | 231.93 | 849,632 | +1.38(+0.60%) |
Jun 18, 2024 | 226.87 | 230.96 | 226.54 | 230.55 | 1,255,238 | +4.20(+1.86%) |
Jun 17, 2024 | 223.59 | 227.65 | 223.19 | 226.35 | 809,070 | +3.16(+1.42%) |
Jun 14, 2024 | 223.59 | 224.49 | 221.06 | 223.19 | 577,972 | -1.91(-0.85%) |
Jun 13, 2024 | 224.57 | 225.44 | 223.13 | 225.10 | 557,477 | -1.20(-0.53%) |
Jun 12, 2024 | 226.08 | 226.56 | 223.59 | 226.30 | 716,511 | +1.94(+0.86%) |
Jun 11, 2024 | 223.72 | 224.44 | 221.89 | 224.36 | 637,544 | +0.46(+0.21%) |
Jun 10, 2024 | 222.65 | 224.14 | 221.64 | 223.90 | 611,895 | -0.34(-0.15%) |
Jun 07, 2024 | 223.27 | 225.48 | 222.59 | 224.24 | 819,777 | +2.43(+1.10%) |
Jun 06, 2024 | 222.93 | 223.49 | 221.23 | 221.81 | 949,502 | -1.12(-0.50%) |
Jun 05, 2024 | 222.25 | 223.41 | 221.06 | 222.93 | 839,325 | +1.02(+0.46%) |
Jun 04, 2024 | 221.76 | 223.21 | 221.34 | 221.91 | 584,329 | -1.58(-0.71%) |
Jun 03, 2024 | 223.52 | 224.51 | 219.33 | 223.49 | 826,647 | -0.13(-0.06%) |
May 31, 2024 | 222.48 | 224.65 | 220.16 | 223.62 | 1,426,060 | +0.78(+0.35%) |
May 30, 2024 | 220.26 | 224.12 | 219.84 | 222.84 | 861,145 | +2.13(+0.97%) |
May 29, 2024 | 223.73 | 224.44 | 220.29 | 220.71 | 1,346,987 | -4.49(-1.99%) |
May 28, 2024 | 229.06 | 230.50 | 224.58 | 225.20 | 840,176 | -5.86(-2.54%) |
May 24, 2024 | 232.75 | 233.50 | 230.91 | 231.06 | 556,705 | -0.51(-0.22%) |
May 23, 2024 | 237.24 | 237.97 | 231.03 | 231.57 | 908,042 | -4.08(-1.73%) |
May 22, 2024 | 230.80 | 235.91 | 230.80 | 235.65 | 1,159,116 | +5.88(+2.56%) |
May 21, 2024 | 226.90 | 230.33 | 226.60 | 229.78 | 975,858 | +2.13(+0.94%) |
May 20, 2024 | 223.12 | 227.98 | 222.61 | 227.64 | 829,872 | +4.59(+2.06%) |
May 17, 2024 | 223.50 | 224.87 | 222.47 | 223.05 | 1,302,673 | -0.50(-0.22%) |
May 16, 2024 | 223.35 | 224.41 | 222.40 | 223.55 | 732,877 | +0.70(+0.31%) |
May 15, 2024 | 221.81 | 224.09 | 221.62 | 222.85 | 650,599 | +1.86(+0.84%) |
May 14, 2024 | 222.95 | 223.79 | 219.82 | 221.00 | 607,352 | -0.47(-0.21%) |
May 13, 2024 | 222.87 | 222.87 | 220.68 | 221.47 | 457,221 | -0.41(-0.18%) |
May 10, 2024 | 223.07 | 223.51 | 220.90 | 221.88 | 678,478 | -0.51(-0.23%) |
May 09, 2024 | 220.32 | 222.71 | 219.83 | 222.38 | 714,840 | +2.64(+1.20%) |
May 08, 2024 | 220.10 | 221.17 | 219.34 | 219.74 | 755,658 | -0.36(-0.16%) |
May 07, 2024 | 221.71 | 223.08 | 219.42 | 220.10 | 768,508 | -1.14(-0.51%) |
May 06, 2024 | 219.51 | 221.96 | 219.12 | 221.24 | 676,897 | +2.25(+1.03%) |
May 03, 2024 | 219.41 | 222.61 | 217.52 | 218.98 | 807,790 | +1.15(+0.53%) |
May 02, 2024 | 216.20 | 220.46 | 212.48 | 217.84 | 1,268,678 | +3.79(+1.77%) |