Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 230.30 | 233.44 | 229.66 | 229.89 | 237,271 | +0.46(+0.20%) |
Jul 17, 2024 | 230.00 | 233.71 | 228.88 | 229.43 | 307,279 | +0.06(+0.03%) |
Jul 16, 2024 | 225.40 | 229.57 | 225.18 | 229.37 | 251,338 | +4.19(+1.86%) |
Jul 15, 2024 | 220.73 | 225.67 | 220.73 | 225.18 | 326,707 | +5.18(+2.35%) |
Jul 12, 2024 | 218.31 | 221.12 | 217.50 | 220.00 | 241,301 | +2.17(+1.00%) |
Jul 11, 2024 | 221.09 | 221.09 | 217.43 | 217.83 | 320,509 | -1.33(-0.61%) |
Jul 10, 2024 | 217.57 | 220.09 | 217.41 | 219.16 | 223,459 | +1.88(+0.87%) |
Jul 09, 2024 | 216.04 | 220.43 | 216.04 | 217.28 | 241,193 | -0.43(-0.20%) |
Jul 08, 2024 | 216.72 | 221.23 | 215.84 | 217.71 | 386,604 | +6.24(+2.95%) |
Jul 05, 2024 | 210.69 | 213.09 | 208.98 | 211.47 | 731,518 | -0.84(-0.40%) |
Jul 03, 2024 | 213.27 | 214.00 | 211.96 | 212.31 | 309,547 | -0.62(-0.29%) |
Jul 02, 2024 | 217.09 | 218.16 | 212.58 | 212.93 | 540,574 | -8.24(-3.73%) |
Jul 01, 2024 | 225.63 | 227.71 | 221.00 | 221.17 | 252,145 | -2.34(-1.05%) |
Jun 28, 2024 | 225.95 | 225.95 | 219.86 | 223.51 | 819,925 | -1.06(-0.47%) |
Jun 27, 2024 | 225.00 | 225.75 | 222.50 | 224.57 | 278,619 | -0.87(-0.39%) |
Jun 26, 2024 | 228.67 | 228.67 | 225.03 | 225.44 | 210,008 | -4.04(-1.76%) |
Jun 25, 2024 | 226.75 | 230.42 | 226.22 | 229.48 | 234,762 | +2.92(+1.29%) |
Jun 24, 2024 | 225.21 | 228.53 | 223.50 | 226.56 | 237,134 | +2.29(+1.02%) |
Jun 21, 2024 | 226.44 | 226.84 | 223.32 | 224.27 | 523,091 | -1.67(-0.74%) |
Jun 20, 2024 | 225.86 | 228.41 | 225.32 | 225.94 | 212,149 | +0.47(+0.21%) |
Jun 18, 2024 | 223.15 | 228.14 | 223.15 | 225.47 | 308,688 | +2.32(+1.04%) |
Jun 17, 2024 | 218.35 | 223.95 | 218.29 | 223.15 | 189,556 | +5.12(+2.35%) |
Jun 14, 2024 | 219.09 | 220.10 | 217.17 | 218.03 | 254,936 | -2.91(-1.32%) |
Jun 13, 2024 | 219.43 | 222.13 | 219.11 | 220.94 | 256,430 | +1.67(+0.76%) |
Jun 12, 2024 | 223.15 | 223.48 | 217.43 | 219.27 | 288,661 | -3.62(-1.63%) |
Jun 11, 2024 | 225.58 | 225.97 | 222.88 | 222.90 | 286,795 | -4.66(-2.05%) |
Jun 10, 2024 | 226.69 | 228.72 | 224.32 | 227.56 | 150,634 | +0.02(+0.01%) |
Jun 07, 2024 | 226.27 | 229.52 | 225.55 | 227.54 | 160,247 | +1.54(+0.68%) |
Jun 06, 2024 | 226.22 | 227.34 | 224.38 | 226.00 | 172,376 | +0.40(+0.18%) |
Jun 05, 2024 | 223.29 | 226.03 | 221.30 | 225.60 | 241,488 | +1.57(+0.70%) |
Jun 04, 2024 | 224.42 | 227.81 | 223.94 | 224.03 | 208,210 | -0.35(-0.16%) |
Jun 03, 2024 | 227.35 | 229.83 | 222.93 | 224.38 | 303,904 | -3.07(-1.35%) |
May 31, 2024 | 227.19 | 229.34 | 225.61 | 227.46 | 367,651 | +0.30(+0.13%) |
May 30, 2024 | 222.47 | 227.50 | 221.86 | 227.16 | 398,881 | +4.90(+2.21%) |
May 29, 2024 | 227.99 | 227.99 | 222.23 | 222.26 | 281,153 | -6.31(-2.76%) |
May 28, 2024 | 227.02 | 228.95 | 224.70 | 228.57 | 220,564 | +0.30(+0.13%) |
May 24, 2024 | 226.87 | 228.54 | 226.14 | 228.27 | 150,345 | +1.40(+0.62%) |
May 23, 2024 | 230.61 | 231.99 | 225.30 | 226.87 | 275,152 | -3.74(-1.62%) |
May 22, 2024 | 231.00 | 235.03 | 230.01 | 230.61 | 328,475 | -0.75(-0.32%) |
May 21, 2024 | 227.87 | 231.40 | 227.21 | 231.36 | 269,831 | +4.36(+1.92%) |
May 20, 2024 | 229.59 | 229.59 | 226.35 | 227.00 | 193,450 | -2.03(-0.89%) |
May 17, 2024 | 228.24 | 229.56 | 226.72 | 229.03 | 179,147 | +2.58(+1.14%) |
May 16, 2024 | 223.99 | 227.10 | 221.12 | 226.45 | 239,828 | +3.99(+1.79%) |
May 15, 2024 | 220.95 | 223.90 | 220.40 | 222.46 | 264,455 | -0.30(-0.13%) |
May 14, 2024 | 223.30 | 223.32 | 221.11 | 222.76 | 256,649 | -0.52(-0.23%) |
May 13, 2024 | 225.24 | 228.10 | 223.26 | 223.28 | 201,077 | -2.08(-0.92%) |
May 10, 2024 | 225.60 | 229.08 | 224.56 | 225.35 | 192,199 | -0.06(-0.03%) |
May 09, 2024 | 226.59 | 227.50 | 224.60 | 225.41 | 144,707 | -0.80(-0.35%) |
May 08, 2024 | 224.60 | 228.98 | 223.13 | 226.21 | 235,812 | +1.43(+0.64%) |
May 07, 2024 | 223.93 | 226.25 | 222.49 | 224.78 | 413,317 | +2.20(+0.99%) |
May 06, 2024 | 218.12 | 223.88 | 218.12 | 222.59 | 269,363 | +4.65(+2.13%) |
May 03, 2024 | 215.82 | 219.33 | 212.92 | 217.94 | 375,486 | -0.24(-0.11%) |
May 02, 2024 | 220.22 | 223.81 | 216.68 | 218.18 | 626,087 | +0.24(+0.11%) |