Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 224.27 | 233.91 | 224.27 | 233.47 | 646,236 | +11.66(+5.26%) |
Jul 25, 2024 | 221.01 | 229.61 | 218.30 | 221.81 | 848,178 | -0.60(-0.27%) |
Jul 24, 2024 | 220.07 | 225.24 | 218.96 | 222.41 | 344,453 | +2.13(+0.97%) |
Jul 23, 2024 | 225.87 | 225.87 | 219.37 | 220.28 | 694,037 | -7.34(-3.22%) |
Jul 22, 2024 | 222.46 | 228.44 | 217.68 | 227.62 | 452,831 | +9.38(+4.30%) |
Jul 19, 2024 | 219.23 | 219.76 | 214.79 | 218.24 | 484,536 | -0.34(-0.16%) |
Jul 18, 2024 | 221.46 | 226.51 | 216.97 | 218.58 | 341,448 | -4.57(-2.05%) |
Jul 17, 2024 | 226.55 | 231.39 | 223.03 | 223.15 | 384,816 | -4.16(-1.83%) |
Jul 16, 2024 | 217.27 | 228.53 | 217.27 | 227.31 | 468,673 | +11.06(+5.11%) |
Jul 15, 2024 | 215.54 | 220.42 | 214.41 | 216.25 | 474,221 | +0.06(+0.03%) |
Jul 12, 2024 | 212.17 | 217.27 | 211.00 | 216.19 | 531,826 | +5.31(+2.52%) |
Jul 11, 2024 | 206.45 | 212.50 | 205.51 | 210.88 | 441,501 | +8.17(+4.03%) |
Jul 10, 2024 | 199.99 | 203.85 | 198.00 | 202.71 | 526,135 | +0.86(+0.43%) |
Jul 09, 2024 | 202.46 | 203.59 | 199.99 | 201.85 | 352,434 | -0.61(-0.30%) |
Jul 08, 2024 | 201.53 | 204.00 | 198.40 | 202.46 | 456,192 | +2.80(+1.40%) |
Jul 05, 2024 | 201.42 | 201.92 | 197.50 | 199.66 | 516,550 | -1.76(-0.87%) |
Jul 03, 2024 | 202.75 | 204.37 | 200.86 | 201.42 | 176,534 | -0.06(-0.03%) |
Jul 02, 2024 | 203.10 | 204.10 | 201.09 | 201.48 | 448,038 | -1.76(-0.87%) |
Jul 01, 2024 | 207.47 | 211.90 | 202.57 | 203.24 | 418,373 | -3.34(-1.62%) |
Jun 28, 2024 | 205.92 | 209.69 | 204.43 | 206.58 | 666,758 | -0.77(-0.37%) |
Jun 27, 2024 | 205.41 | 207.75 | 205.29 | 207.35 | 292,618 | +0.64(+0.31%) |
Jun 26, 2024 | 205.88 | 206.97 | 203.60 | 206.71 | 311,928 | +0.32(+0.16%) |
Jun 25, 2024 | 209.16 | 210.31 | 204.00 | 206.39 | 454,389 | -3.46(-1.65%) |
Jun 24, 2024 | 212.01 | 213.63 | 209.77 | 209.85 | 347,582 | -1.75(-0.83%) |
Jun 21, 2024 | 210.33 | 212.30 | 208.69 | 211.60 | 683,002 | +1.97(+0.94%) |
Jun 20, 2024 | 207.13 | 210.46 | 206.42 | 209.63 | 478,374 | -0.17(-0.08%) |
Jun 18, 2024 | 208.95 | 211.49 | 207.14 | 209.80 | 336,121 | +1.39(+0.67%) |
Jun 17, 2024 | 208.23 | 209.06 | 207.02 | 208.41 | 396,622 | -1.06(-0.51%) |
Jun 14, 2024 | 211.10 | 211.10 | 206.31 | 209.47 | 407,104 | -2.97(-1.40%) |
Jun 13, 2024 | 212.89 | 214.28 | 210.29 | 212.44 | 336,987 | -1.40(-0.65%) |
Jun 12, 2024 | 213.88 | 217.19 | 213.17 | 213.84 | 390,285 | +3.41(+1.62%) |
Jun 11, 2024 | 212.77 | 214.39 | 209.34 | 210.43 | 499,091 | -4.08(-1.90%) |
Jun 10, 2024 | 212.95 | 215.61 | 210.97 | 214.51 | 594,032 | -0.28(-0.13%) |
Jun 07, 2024 | 219.21 | 219.73 | 214.69 | 214.79 | 464,634 | -6.83(-3.08%) |
Jun 06, 2024 | 217.62 | 222.77 | 215.01 | 221.62 | 679,246 | +5.50(+2.54%) |
Jun 05, 2024 | 210.67 | 216.50 | 208.76 | 216.12 | 809,765 | +5.89(+2.80%) |
Jun 04, 2024 | 207.39 | 210.25 | 204.33 | 210.23 | 602,125 | +2.30(+1.11%) |
Jun 03, 2024 | 209.65 | 210.06 | 204.94 | 207.93 | 742,051 | -0.51(-0.24%) |
May 31, 2024 | 209.90 | 211.69 | 206.39 | 208.44 | 762,317 | -1.28(-0.61%) |
May 30, 2024 | 211.14 | 212.31 | 208.26 | 209.72 | 469,115 | -1.76(-0.83%) |
May 29, 2024 | 211.83 | 212.87 | 209.73 | 211.48 | 362,887 | -3.03(-1.41%) |
May 28, 2024 | 217.80 | 218.64 | 212.31 | 214.51 | 534,356 | -2.70(-1.24%) |
May 24, 2024 | 217.89 | 217.89 | 215.68 | 217.21 | 312,749 | -0.34(-0.16%) |
May 23, 2024 | 220.29 | 220.29 | 215.68 | 217.55 | 339,970 | -1.45(-0.66%) |
May 22, 2024 | 220.98 | 222.11 | 218.38 | 219.00 | 360,257 | -2.48(-1.12%) |
May 21, 2024 | 222.84 | 223.50 | 219.78 | 221.48 | 375,305 | -1.58(-0.71%) |
May 20, 2024 | 222.37 | 223.18 | 218.97 | 223.06 | 473,731 | +1.45(+0.65%) |
May 17, 2024 | 225.29 | 225.29 | 220.37 | 221.61 | 927,644 | -3.14(-1.40%) |
May 16, 2024 | 230.83 | 230.83 | 220.44 | 224.75 | 1,301,402 | -7.81(-3.36%) |
May 15, 2024 | 236.07 | 238.22 | 232.56 | 232.56 | 529,498 | -0.26(-0.11%) |
May 14, 2024 | 230.31 | 233.17 | 227.51 | 232.82 | 502,307 | +4.41(+1.93%) |
May 13, 2024 | 228.06 | 229.00 | 225.87 | 228.41 | 447,273 | +0.29(+0.13%) |
May 10, 2024 | 230.26 | 230.90 | 223.78 | 228.12 | 842,499 | -1.97(-0.86%) |
May 09, 2024 | 236.00 | 238.91 | 226.00 | 230.09 | 1,004,419 | -5.20(-2.21%) |
May 08, 2024 | 235.28 | 236.88 | 233.00 | 235.29 | 610,304 | -1.01(-0.43%) |
May 07, 2024 | 236.90 | 238.23 | 235.39 | 236.30 | 473,892 | +1.03(+0.44%) |
May 06, 2024 | 235.60 | 235.89 | 232.72 | 235.27 | 427,426 | +1.80(+0.77%) |
May 03, 2024 | 233.61 | 238.38 | 232.38 | 233.47 | 466,193 | +3.58(+1.56%) |
May 02, 2024 | 233.85 | 233.85 | 225.74 | 229.89 | 409,225 | -2.80(-1.20%) |