Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 237.37 | 237.37 | 225.49 | 225.50 | 681,427 | -11.16(-4.72%) |
Jul 10, 2024 | 235.52 | 238.55 | 232.29 | 236.66 | 516,471 | +2.22(+0.95%) |
Jul 09, 2024 | 233.30 | 238.15 | 232.16 | 234.44 | 570,300 | +2.02(+0.87%) |
Jul 08, 2024 | 229.72 | 235.00 | 229.55 | 232.42 | 791,001 | +4.03(+1.76%) |
Jul 05, 2024 | 228.22 | 228.87 | 224.28 | 228.39 | 494,602 | +0.61(+0.27%) |
Jul 03, 2024 | 224.80 | 229.59 | 223.55 | 227.78 | 324,454 | +3.83(+1.71%) |
Jul 02, 2024 | 217.36 | 225.38 | 217.36 | 223.95 | 977,499 | +4.96(+2.26%) |
Jul 01, 2024 | 220.44 | 221.47 | 211.69 | 218.99 | 788,503 | -0.57(-0.26%) |
Jun 28, 2024 | 223.64 | 227.99 | 218.79 | 219.56 | 6,383,531 | -0.44(-0.20%) |
Jun 27, 2024 | 216.54 | 222.32 | 216.13 | 220.00 | 601,943 | +4.44(+2.06%) |
Jun 26, 2024 | 218.30 | 221.96 | 213.06 | 215.56 | 509,661 | -3.62(-1.65%) |
Jun 25, 2024 | 215.45 | 219.42 | 211.60 | 219.18 | 494,345 | +5.78(+2.71%) |
Jun 24, 2024 | 214.94 | 217.45 | 212.13 | 213.40 | 631,884 | -3.00(-1.39%) |
Jun 21, 2024 | 219.20 | 219.75 | 207.60 | 216.40 | 938,602 | -5.39(-2.43%) |
Jun 20, 2024 | 230.28 | 230.99 | 219.20 | 221.79 | 584,741 | -7.56(-3.30%) |
Jun 18, 2024 | 222.63 | 233.04 | 220.66 | 229.35 | 730,451 | +6.71(+3.01%) |
Jun 17, 2024 | 220.01 | 223.20 | 216.31 | 222.64 | 420,529 | +3.19(+1.45%) |
Jun 14, 2024 | 218.98 | 222.18 | 216.44 | 219.45 | 339,306 | -4.13(-1.85%) |
Jun 13, 2024 | 225.00 | 226.26 | 221.22 | 223.58 | 314,837 | -1.18(-0.53%) |
Jun 12, 2024 | 223.58 | 232.02 | 221.77 | 224.76 | 400,054 | +6.40(+2.93%) |
Jun 11, 2024 | 217.44 | 218.51 | 213.06 | 218.36 | 341,416 | +0.08(+0.04%) |
Jun 10, 2024 | 213.40 | 221.00 | 212.66 | 218.28 | 403,633 | +1.08(+0.50%) |
Jun 07, 2024 | 217.17 | 221.54 | 214.99 | 217.20 | 414,461 | +0.13(+0.06%) |
Jun 06, 2024 | 221.21 | 224.77 | 215.00 | 217.07 | 387,511 | -4.91(-2.21%) |
Jun 05, 2024 | 214.34 | 225.00 | 213.17 | 221.98 | 492,250 | +13.00(+6.22%) |
Jun 04, 2024 | 212.78 | 215.21 | 206.44 | 208.98 | 422,293 | -6.52(-3.03%) |
Jun 03, 2024 | 220.46 | 220.46 | 208.59 | 215.50 | 493,706 | -1.20(-0.55%) |
May 31, 2024 | 221.60 | 222.86 | 209.58 | 216.70 | 719,265 | -5.88(-2.64%) |
May 30, 2024 | 226.52 | 226.66 | 220.72 | 222.58 | 437,352 | -4.10(-1.81%) |
May 29, 2024 | 225.75 | 230.50 | 222.54 | 226.68 | 439,303 | -3.26(-1.42%) |
May 28, 2024 | 235.51 | 235.51 | 226.96 | 229.94 | 496,691 | -3.20(-1.37%) |
May 24, 2024 | 229.01 | 235.70 | 227.61 | 233.14 | 261,678 | +5.62(+2.47%) |
May 23, 2024 | 235.84 | 238.13 | 225.31 | 227.52 | 420,673 | -1.35(-0.59%) |
May 22, 2024 | 232.49 | 233.32 | 227.25 | 228.87 | 394,963 | -1.71(-0.74%) |
May 21, 2024 | 226.70 | 231.29 | 224.37 | 230.58 | 241,363 | +2.88(+1.26%) |
May 20, 2024 | 224.13 | 231.70 | 224.13 | 227.70 | 417,842 | +4.20(+1.88%) |
May 17, 2024 | 225.63 | 227.49 | 220.70 | 223.50 | 436,489 | -0.47(-0.21%) |
May 16, 2024 | 233.02 | 235.42 | 223.25 | 223.97 | 507,039 | -9.66(-4.13%) |
May 15, 2024 | 230.72 | 234.71 | 228.36 | 233.63 | 469,386 | +5.33(+2.33%) |
May 14, 2024 | 221.51 | 229.35 | 219.40 | 228.30 | 449,424 | +6.68(+3.01%) |
May 13, 2024 | 224.50 | 227.87 | 219.85 | 221.62 | 548,241 | -2.73(-1.22%) |
May 10, 2024 | 227.16 | 233.84 | 215.18 | 224.35 | 999,137 | +15.93(+7.64%) |
May 09, 2024 | 207.93 | 212.41 | 207.84 | 208.42 | 676,926 | +2.27(+1.10%) |
May 08, 2024 | 207.79 | 209.28 | 204.49 | 206.15 | 379,971 | -4.98(-2.36%) |
May 07, 2024 | 208.14 | 213.47 | 207.99 | 211.13 | 740,275 | +2.48(+1.19%) |
May 06, 2024 | 202.42 | 210.11 | 202.31 | 208.65 | 470,824 | +7.85(+3.91%) |
May 03, 2024 | 200.00 | 204.39 | 197.27 | 200.80 | 636,730 | +5.09(+2.60%) |
May 02, 2024 | 188.13 | 195.77 | 186.50 | 195.71 | 644,260 | +10.48(+5.66%) |