Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 217.92 | 218.00 | 210.00 | 210.00 | 1,647 | +4.64(+2.26%) |
Jul 17, 2024 | 209.02 | 210.20 | 205.36 | 205.36 | 350 | -9.54(-4.44%) |
Jul 16, 2024 | 221.56 | 222.65 | 209.34 | 214.90 | 342 | +0.46(+0.21%) |
Jul 15, 2024 | 216.98 | 221.12 | 213.10 | 214.44 | 1,274 | -4.72(-2.15%) |
Jul 12, 2024 | 222.20 | 224.00 | 217.00 | 219.16 | 545 | +4.24(+1.97%) |
Jul 11, 2024 | 218.56 | 219.40 | 214.66 | 214.92 | 258 | +4.32(+2.05%) |
Jul 10, 2024 | 210.80 | 215.14 | 209.82 | 210.60 | 396 | -0.20(-0.09%) |
Jul 09, 2024 | 218.20 | 220.20 | 208.73 | 210.80 | 882 | -3.44(-1.61%) |
Jul 08, 2024 | 217.40 | 222.15 | 214.24 | 214.24 | 642 | -1.96(-0.91%) |
Jul 05, 2024 | 219.40 | 219.95 | 213.00 | 216.20 | 131 | -3.75(-1.70%) |
Jul 03, 2024 | 217.51 | 219.95 | 211.55 | 219.95 | 399 | +7.01(+3.29%) |
Jul 02, 2024 | 208.49 | 217.76 | 208.49 | 212.94 | 624 | -1.80(-0.84%) |
Jul 01, 2024 | 221.35 | 221.35 | 213.65 | 214.74 | 597 | -1.68(-0.78%) |
Jun 28, 2024 | 214.27 | 220.00 | 212.89 | 216.42 | 735 | +0.82(+0.38%) |
Jun 27, 2024 | 217.90 | 220.65 | 215.60 | 215.60 | 498 | -7.30(-3.28%) |
Jun 26, 2024 | 219.26 | 222.90 | 219.26 | 222.90 | 161 | +2.93(+1.33%) |
Jun 25, 2024 | 223.01 | 225.00 | 219.97 | 219.97 | 931 | -3.29(-1.47%) |
Jun 24, 2024 | 223.26 | 226.97 | 219.60 | 223.26 | 660 | +0.00(+0.00%) |
Jun 21, 2024 | 225.83 | 225.88 | 223.25 | 223.26 | 415 | -3.31(-1.46%) |
Jun 20, 2024 | 224.91 | 226.82 | 223.00 | 226.57 | 761 | +3.82(+1.72%) |
Jun 18, 2024 | 223.40 | 226.20 | 219.26 | 222.75 | 433 | +3.79(+1.73%) |
Jun 17, 2024 | 221.94 | 223.72 | 217.45 | 218.96 | 412 | +5.71(+2.68%) |
Jun 14, 2024 | 215.53 | 220.02 | 213.25 | 213.25 | 552 | -16.75(-7.28%) |
Jun 13, 2024 | 221.46 | 230.00 | 220.25 | 230.00 | 165 | +7.36(+3.31%) |
Jun 12, 2024 | 226.88 | 232.72 | 222.64 | 222.64 | 787 | +2.39(+1.09%) |
Jun 11, 2024 | 221.31 | 221.31 | 218.04 | 220.25 | 132 | -1.61(-0.73%) |
Jun 10, 2024 | 224.44 | 225.94 | 220.26 | 221.86 | 688 | -2.39(-1.07%) |
Jun 07, 2024 | 227.19 | 228.16 | 224.01 | 224.25 | 325 | +0.65(+0.29%) |
Jun 06, 2024 | 223.25 | 229.26 | 223.25 | 223.60 | 334 | -0.82(-0.37%) |
Jun 05, 2024 | 224.76 | 229.20 | 223.37 | 224.42 | 182 | -2.00(-0.88%) |
Jun 04, 2024 | 225.46 | 229.23 | 220.64 | 226.42 | 529 | +0.82(+0.36%) |
Jun 03, 2024 | 225.25 | 226.35 | 220.05 | 225.60 | 484 | +4.62(+2.09%) |
May 31, 2024 | 221.24 | 224.98 | 219.46 | 220.98 | 390 | +1.52(+0.69%) |
May 30, 2024 | 222.62 | 223.26 | 218.85 | 219.46 | 140 | +1.82(+0.84%) |
May 29, 2024 | 222.00 | 223.49 | 216.00 | 217.64 | 535 | -8.80(-3.89%) |
May 28, 2024 | 228.40 | 232.87 | 222.00 | 226.44 | 2,183 | +3.10(+1.39%) |
May 24, 2024 | 224.10 | 228.14 | 222.00 | 223.34 | 1,889 | +0.26(+0.12%) |
May 23, 2024 | 227.86 | 228.98 | 223.08 | 223.08 | 150 | -3.74(-1.65%) |
May 22, 2024 | 226.35 | 228.10 | 222.70 | 226.82 | 788 | -2.40(-1.05%) |
May 21, 2024 | 220.26 | 229.90 | 220.26 | 229.22 | 332 | +0.00(+0.00%) |
May 20, 2024 | 230.25 | 230.25 | 224.65 | 229.22 | 296 | +0.97(+0.42%) |
May 17, 2024 | 228.75 | 228.75 | 224.50 | 228.25 | 760 | +1.23(+0.54%) |
May 16, 2024 | 226.30 | 227.02 | 222.55 | 227.02 | 589 | +3.04(+1.36%) |
May 15, 2024 | 225.76 | 227.30 | 221.95 | 223.98 | 1,380 | +3.02(+1.37%) |
May 14, 2024 | 223.48 | 223.48 | 218.50 | 220.96 | 640 | -3.79(-1.69%) |
May 13, 2024 | 219.80 | 225.90 | 219.12 | 224.75 | 336 | +6.50(+2.98%) |
May 10, 2024 | 220.36 | 223.85 | 218.25 | 218.25 | 440 | -2.00(-0.91%) |
May 09, 2024 | 220.25 | 223.64 | 220.25 | 220.25 | 153 | +3.33(+1.54%) |
May 08, 2024 | 220.00 | 220.00 | 216.92 | 216.92 | 69 | -3.08(-1.40%) |
May 07, 2024 | 221.19 | 221.19 | 216.32 | 220.00 | 590 | +7.11(+3.34%) |
May 06, 2024 | 214.76 | 217.91 | 212.89 | 212.89 | 1,244 | +0.00(+0.00%) |
May 03, 2024 | 215.70 | 220.87 | 212.89 | 212.89 | 1,345 | -1.71(-0.80%) |
May 02, 2024 | 217.96 | 218.50 | 212.89 | 214.60 | 493 | +1.95(+0.92%) |