Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 256.88 | 266.30 | 256.38 | 265.53 | 426,952 | +17.80(+7.19%) |
Jul 25, 2024 | 245.47 | 253.19 | 241.14 | 247.73 | 336,456 | +6.53(+2.71%) |
Jul 24, 2024 | 247.83 | 250.60 | 240.44 | 241.20 | 225,213 | -8.69(-3.48%) |
Jul 23, 2024 | 244.37 | 253.86 | 242.16 | 249.89 | 224,336 | +2.72(+1.10%) |
Jul 22, 2024 | 244.01 | 247.37 | 238.07 | 247.17 | 229,034 | +6.63(+2.76%) |
Jul 19, 2024 | 242.75 | 246.10 | 238.86 | 240.54 | 249,598 | -3.11(-1.28%) |
Jul 18, 2024 | 242.76 | 255.65 | 241.58 | 243.65 | 491,658 | +2.34(+0.97%) |
Jul 17, 2024 | 246.84 | 250.78 | 241.31 | 241.31 | 502,498 | -9.91(-3.94%) |
Jul 16, 2024 | 240.56 | 251.85 | 238.39 | 251.22 | 489,301 | +16.91(+7.22%) |
Jul 15, 2024 | 233.10 | 238.55 | 232.57 | 234.31 | 300,444 | +3.52(+1.53%) |
Jul 12, 2024 | 229.45 | 236.38 | 229.45 | 230.79 | 481,879 | +3.93(+1.73%) |
Jul 11, 2024 | 219.48 | 232.89 | 218.86 | 226.86 | 677,629 | +16.53(+7.86%) |
Jul 10, 2024 | 205.43 | 211.42 | 204.22 | 210.33 | 282,853 | +6.33(+3.10%) |
Jul 09, 2024 | 204.92 | 208.33 | 202.35 | 204.00 | 372,355 | -2.78(-1.34%) |
Jul 08, 2024 | 201.41 | 206.80 | 200.57 | 206.78 | 329,125 | +7.18(+3.60%) |
Jul 05, 2024 | 199.28 | 201.38 | 196.56 | 199.60 | 182,846 | -0.16(-0.08%) |
Jul 03, 2024 | 199.59 | 203.35 | 198.75 | 199.76 | 167,634 | +0.96(+0.48%) |
Jul 02, 2024 | 198.95 | 201.56 | 195.34 | 198.80 | 284,907 | -2.30(-1.14%) |
Jul 01, 2024 | 206.66 | 206.81 | 197.95 | 201.10 | 329,758 | -4.58(-2.23%) |
Jun 28, 2024 | 204.44 | 206.36 | 202.36 | 205.68 | 625,534 | +3.52(+1.74%) |
Jun 27, 2024 | 198.51 | 202.35 | 196.21 | 202.16 | 297,197 | +4.53(+2.29%) |
Jun 26, 2024 | 196.51 | 198.60 | 193.51 | 197.63 | 259,479 | +1.18(+0.60%) |
Jun 25, 2024 | 197.64 | 198.37 | 191.65 | 196.45 | 373,008 | -2.48(-1.25%) |
Jun 24, 2024 | 198.06 | 203.27 | 195.93 | 198.93 | 280,100 | +1.00(+0.51%) |
Jun 21, 2024 | 198.32 | 199.90 | 193.95 | 197.93 | 795,156 | -1.00(-0.50%) |
Jun 20, 2024 | 206.68 | 210.00 | 195.99 | 198.93 | 480,562 | -11.90(-5.64%) |
Jun 18, 2024 | 213.34 | 214.69 | 209.28 | 210.83 | 309,732 | -3.35(-1.56%) |
Jun 17, 2024 | 211.93 | 214.34 | 210.04 | 214.18 | 287,642 | -0.49(-0.23%) |
Jun 14, 2024 | 217.19 | 218.00 | 210.58 | 214.67 | 195,429 | -6.88(-3.11%) |
Jun 13, 2024 | 218.66 | 221.57 | 217.05 | 221.55 | 193,531 | +1.42(+0.64%) |
Jun 12, 2024 | 214.66 | 224.38 | 214.66 | 220.13 | 347,807 | +13.59(+6.58%) |
Jun 11, 2024 | 208.48 | 208.82 | 204.85 | 206.54 | 173,356 | -3.37(-1.61%) |
Jun 10, 2024 | 207.20 | 210.32 | 207.20 | 209.92 | 395,257 | +0.08(+0.04%) |
Jun 07, 2024 | 208.56 | 211.88 | 205.11 | 209.84 | 513,786 | -3.44(-1.61%) |
Jun 06, 2024 | 218.32 | 219.75 | 212.73 | 213.28 | 365,740 | -6.19(-2.82%) |
Jun 05, 2024 | 211.05 | 220.69 | 209.70 | 219.47 | 364,974 | +9.99(+4.77%) |
Jun 04, 2024 | 209.88 | 211.55 | 206.89 | 209.48 | 397,976 | -2.00(-0.94%) |
Jun 03, 2024 | 213.25 | 213.36 | 209.46 | 211.48 | 347,569 | -0.03(-0.01%) |
May 31, 2024 | 210.13 | 212.75 | 208.47 | 211.51 | 254,547 | +2.25(+1.07%) |
May 30, 2024 | 207.14 | 210.66 | 204.43 | 209.26 | 559,142 | +3.97(+1.94%) |
May 29, 2024 | 206.43 | 207.98 | 203.20 | 205.29 | 342,021 | -3.62(-1.73%) |
May 28, 2024 | 212.47 | 213.91 | 207.17 | 208.91 | 230,541 | -3.05(-1.44%) |
May 24, 2024 | 211.22 | 212.34 | 207.76 | 211.96 | 134,764 | +3.28(+1.57%) |
May 23, 2024 | 208.38 | 210.71 | 203.12 | 208.68 | 205,115 | +1.76(+0.85%) |
May 22, 2024 | 210.08 | 210.82 | 205.56 | 206.92 | 265,608 | -3.81(-1.81%) |
May 21, 2024 | 212.39 | 212.67 | 208.47 | 210.74 | 458,424 | -2.05(-0.96%) |
May 20, 2024 | 212.16 | 214.90 | 207.87 | 212.78 | 282,068 | +1.29(+0.61%) |
May 17, 2024 | 217.35 | 218.80 | 208.94 | 211.50 | 465,026 | -5.13(-2.37%) |
May 16, 2024 | 231.04 | 231.04 | 216.15 | 216.63 | 617,670 | -16.41(-7.04%) |
May 15, 2024 | 236.98 | 238.12 | 232.38 | 233.04 | 296,593 | +1.79(+0.77%) |
May 14, 2024 | 231.09 | 232.09 | 227.41 | 231.25 | 246,655 | +3.38(+1.49%) |
May 13, 2024 | 233.35 | 234.34 | 227.87 | 227.87 | 290,501 | -5.41(-2.32%) |
May 10, 2024 | 236.38 | 236.67 | 231.12 | 233.28 | 259,731 | -3.13(-1.32%) |
May 09, 2024 | 231.63 | 243.17 | 230.23 | 236.41 | 389,339 | +4.77(+2.06%) |
May 08, 2024 | 234.05 | 238.48 | 229.92 | 231.63 | 577,945 | -4.92(-2.08%) |
May 07, 2024 | 247.88 | 249.39 | 235.84 | 236.56 | 652,255 | -12.11(-4.87%) |
May 06, 2024 | 247.12 | 251.04 | 245.76 | 248.67 | 240,649 | +5.35(+2.20%) |
May 03, 2024 | 251.93 | 257.04 | 243.06 | 243.32 | 224,032 | -0.99(-0.40%) |
May 02, 2024 | 241.67 | 246.66 | 233.07 | 244.30 | 277,385 | +4.13(+1.72%) |