Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 221.72 | 222.49 | 219.54 | 222.00 | 943,623 | -0.42(-0.19%) |
Jul 10, 2024 | 222.63 | 223.32 | 221.23 | 222.42 | 706,400 | +0.05(+0.02%) |
Jul 09, 2024 | 225.51 | 225.51 | 221.73 | 222.37 | 851,859 | -1.32(-0.59%) |
Jul 08, 2024 | 222.68 | 224.29 | 222.07 | 223.69 | 767,710 | +1.01(+0.45%) |
Jul 05, 2024 | 222.40 | 222.73 | 219.19 | 222.68 | 830,621 | +0.18(+0.08%) |
Jul 03, 2024 | 223.00 | 223.98 | 220.98 | 222.50 | 648,192 | -0.01(-0.00%) |
Jul 02, 2024 | 223.70 | 223.79 | 219.56 | 222.51 | 1,455,291 | -1.02(-0.46%) |
Jul 01, 2024 | 226.41 | 226.98 | 222.35 | 223.53 | 1,723,141 | -1.77(-0.79%) |
Jun 28, 2024 | 227.87 | 227.87 | 224.35 | 225.30 | 2,859,202 | -2.66(-1.17%) |
Jun 27, 2024 | 229.00 | 232.16 | 223.47 | 227.96 | 4,208,412 | -9.32(-3.93%) |
Jun 26, 2024 | 237.60 | 238.30 | 235.86 | 237.28 | 1,229,612 | -1.05(-0.44%) |
Jun 25, 2024 | 240.40 | 240.43 | 237.96 | 238.33 | 1,882,924 | -1.03(-0.43%) |
Jun 24, 2024 | 238.99 | 241.22 | 237.91 | 239.36 | 1,059,835 | +2.68(+1.13%) |
Jun 21, 2024 | 236.59 | 238.43 | 234.39 | 236.68 | 5,386,628 | +1.00(+0.42%) |
Jun 20, 2024 | 237.17 | 237.91 | 235.54 | 235.68 | 1,230,766 | -1.52(-0.64%) |
Jun 18, 2024 | 235.76 | 237.81 | 234.57 | 237.20 | 1,349,664 | +2.50(+1.07%) |
Jun 17, 2024 | 232.24 | 235.07 | 231.36 | 234.70 | 1,011,843 | +2.17(+0.93%) |
Jun 14, 2024 | 231.94 | 232.67 | 230.78 | 232.53 | 919,681 | +0.30(+0.13%) |
Jun 13, 2024 | 229.63 | 232.62 | 227.56 | 232.23 | 863,725 | +2.09(+0.91%) |
Jun 12, 2024 | 232.17 | 232.17 | 227.36 | 230.14 | 1,336,126 | -2.48(-1.07%) |
Jun 11, 2024 | 233.95 | 234.37 | 231.50 | 232.62 | 1,159,710 | -1.95(-0.83%) |
Jun 10, 2024 | 235.27 | 235.27 | 231.79 | 234.57 | 1,568,027 | -0.90(-0.38%) |
Jun 07, 2024 | 237.29 | 238.08 | 234.69 | 235.47 | 1,064,160 | -1.20(-0.51%) |
Jun 06, 2024 | 231.72 | 236.71 | 230.76 | 236.67 | 2,246,451 | +4.90(+2.11%) |
Jun 05, 2024 | 231.73 | 232.36 | 230.11 | 231.77 | 1,781,993 | +1.10(+0.48%) |
Jun 04, 2024 | 230.14 | 231.25 | 228.11 | 230.67 | 1,000,960 | +0.16(+0.07%) |
Jun 03, 2024 | 224.72 | 230.98 | 224.72 | 230.51 | 2,028,348 | +3.94(+1.74%) |
May 31, 2024 | 220.72 | 226.64 | 220.72 | 226.57 | 3,835,641 | +6.04(+2.74%) |
May 30, 2024 | 219.91 | 222.45 | 218.32 | 220.53 | 2,127,897 | +1.47(+0.67%) |
May 29, 2024 | 215.83 | 219.26 | 214.77 | 219.06 | 1,773,983 | +2.85(+1.32%) |
May 28, 2024 | 218.06 | 218.06 | 215.11 | 216.21 | 1,400,874 | -2.68(-1.22%) |
May 24, 2024 | 219.94 | 220.67 | 217.86 | 218.89 | 1,029,855 | -0.93(-0.42%) |
May 23, 2024 | 218.50 | 220.83 | 218.50 | 219.82 | 1,555,482 | +3.07(+1.42%) |
May 22, 2024 | 216.85 | 217.82 | 216.20 | 216.75 | 1,179,960 | -0.33(-0.15%) |
May 21, 2024 | 221.30 | 221.30 | 216.46 | 217.08 | 1,420,199 | -3.92(-1.77%) |
May 20, 2024 | 222.38 | 222.54 | 219.78 | 221.00 | 888,229 | -1.12(-0.50%) |
May 17, 2024 | 222.74 | 222.80 | 221.03 | 222.12 | 1,001,923 | +0.27(+0.12%) |
May 16, 2024 | 222.51 | 223.32 | 220.87 | 221.85 | 1,045,189 | +0.04(+0.02%) |
May 15, 2024 | 221.69 | 223.53 | 221.23 | 221.81 | 898,848 | -0.13(-0.06%) |
May 14, 2024 | 223.18 | 223.71 | 220.68 | 221.94 | 1,522,223 | -0.98(-0.44%) |
May 13, 2024 | 224.73 | 226.18 | 222.58 | 222.92 | 1,060,591 | -1.68(-0.75%) |
May 10, 2024 | 224.42 | 225.67 | 224.02 | 224.60 | 943,908 | +0.51(+0.23%) |
May 09, 2024 | 223.95 | 225.50 | 223.78 | 224.09 | 927,628 | +0.49(+0.22%) |
May 08, 2024 | 227.20 | 227.73 | 223.11 | 223.60 | 2,407,272 | -2.62(-1.16%) |
May 07, 2024 | 223.80 | 226.37 | 223.80 | 226.22 | 1,903,444 | +2.69(+1.21%) |
May 06, 2024 | 224.92 | 225.58 | 222.68 | 223.53 | 1,586,318 | +0.09(+0.04%) |
May 03, 2024 | 223.12 | 224.35 | 221.69 | 223.44 | 2,227,114 | -0.79(-0.35%) |
May 02, 2024 | 227.97 | 228.27 | 223.81 | 224.23 | 2,046,790 | -4.45(-1.95%) |