Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 230.74 | 235.28 | 227.27 | 229.93 | 349,780 | -0.68(-0.29%) |
Jul 17, 2024 | 241.38 | 241.75 | 230.61 | 230.61 | 501,698 | -15.09(-6.14%) |
Jul 16, 2024 | 235.62 | 246.73 | 234.65 | 245.70 | 524,236 | +12.55(+5.38%) |
Jul 15, 2024 | 231.31 | 234.61 | 230.43 | 233.15 | 417,549 | +3.69(+1.61%) |
Jul 12, 2024 | 228.96 | 234.64 | 228.63 | 229.46 | 460,457 | +2.11(+0.93%) |
Jul 11, 2024 | 220.05 | 227.82 | 219.41 | 227.35 | 343,167 | +10.18(+4.69%) |
Jul 10, 2024 | 212.84 | 217.78 | 212.14 | 217.17 | 418,620 | +4.78(+2.25%) |
Jul 09, 2024 | 213.42 | 214.94 | 211.44 | 212.39 | 232,641 | -1.03(-0.48%) |
Jul 08, 2024 | 216.62 | 217.91 | 213.22 | 213.42 | 354,270 | -1.38(-0.64%) |
Jul 05, 2024 | 216.08 | 217.20 | 213.07 | 214.80 | 288,851 | -2.72(-1.25%) |
Jul 03, 2024 | 214.12 | 218.32 | 214.12 | 217.52 | 167,167 | +3.13(+1.46%) |
Jul 02, 2024 | 213.37 | 214.54 | 211.95 | 214.39 | 381,990 | +0.10(+0.05%) |
Jul 01, 2024 | 218.10 | 218.68 | 212.42 | 214.29 | 302,298 | -3.17(-1.46%) |
Jun 28, 2024 | 216.89 | 220.03 | 215.46 | 217.46 | 643,574 | +2.46(+1.14%) |
Jun 27, 2024 | 215.34 | 216.34 | 213.60 | 215.00 | 355,482 | +0.42(+0.20%) |
Jun 26, 2024 | 211.97 | 215.42 | 211.97 | 214.58 | 313,163 | +1.30(+0.61%) |
Jun 25, 2024 | 215.47 | 216.47 | 211.65 | 213.28 | 355,159 | -4.12(-1.90%) |
Jun 24, 2024 | 216.48 | 219.80 | 214.96 | 217.40 | 358,566 | +0.92(+0.42%) |
Jun 21, 2024 | 214.95 | 216.80 | 212.21 | 216.48 | 616,413 | -0.34(-0.16%) |
Jun 20, 2024 | 226.17 | 226.18 | 213.07 | 216.82 | 497,462 | -11.66(-5.10%) |
Jun 18, 2024 | 230.18 | 231.79 | 226.36 | 228.48 | 260,035 | -1.53(-0.67%) |
Jun 17, 2024 | 225.87 | 230.43 | 224.60 | 230.01 | 294,427 | +3.68(+1.63%) |
Jun 14, 2024 | 227.75 | 227.82 | 223.58 | 226.33 | 448,793 | -4.33(-1.88%) |
Jun 13, 2024 | 228.14 | 232.31 | 226.69 | 230.66 | 260,304 | +1.70(+0.74%) |
Jun 12, 2024 | 228.44 | 235.41 | 227.62 | 228.97 | 282,002 | +5.96(+2.67%) |
Jun 11, 2024 | 224.11 | 224.87 | 221.03 | 223.00 | 264,116 | -2.34(-1.04%) |
Jun 10, 2024 | 222.83 | 227.06 | 221.90 | 225.34 | 237,029 | +0.90(+0.40%) |
Jun 07, 2024 | 226.39 | 227.38 | 223.81 | 224.44 | 237,250 | -2.70(-1.19%) |
Jun 06, 2024 | 228.73 | 230.40 | 226.36 | 227.14 | 213,053 | -2.46(-1.07%) |
Jun 05, 2024 | 225.40 | 230.25 | 223.26 | 229.60 | 242,416 | +5.61(+2.51%) |
Jun 04, 2024 | 225.32 | 227.31 | 222.56 | 223.98 | 321,232 | -2.81(-1.24%) |
Jun 03, 2024 | 233.63 | 233.63 | 225.78 | 226.79 | 335,933 | -5.34(-2.30%) |
May 31, 2024 | 233.57 | 234.33 | 224.36 | 232.13 | 479,061 | -1.14(-0.49%) |
May 30, 2024 | 229.58 | 233.83 | 229.58 | 233.27 | 279,404 | +4.78(+2.09%) |
May 29, 2024 | 229.75 | 231.06 | 226.02 | 228.49 | 464,374 | -3.49(-1.50%) |
May 28, 2024 | 238.74 | 238.74 | 230.99 | 231.97 | 298,877 | -6.03(-2.53%) |
May 24, 2024 | 237.59 | 238.24 | 234.65 | 238.01 | 216,955 | +2.68(+1.14%) |
May 23, 2024 | 241.04 | 241.04 | 232.57 | 235.33 | 334,127 | -3.21(-1.34%) |
May 22, 2024 | 240.29 | 241.73 | 235.74 | 238.54 | 455,044 | -3.49(-1.44%) |
May 21, 2024 | 229.88 | 243.38 | 228.07 | 242.02 | 1,073,154 | -14.66(-5.71%) |
May 20, 2024 | 255.72 | 258.37 | 255.25 | 256.69 | 356,490 | +0.67(+0.26%) |
May 17, 2024 | 259.25 | 260.89 | 254.85 | 256.02 | 300,525 | -1.90(-0.74%) |
May 16, 2024 | 272.02 | 272.60 | 257.67 | 257.92 | 319,987 | -15.73(-5.75%) |
May 15, 2024 | 270.49 | 276.31 | 270.49 | 273.65 | 298,163 | +5.24(+1.95%) |
May 14, 2024 | 267.26 | 268.65 | 265.55 | 268.40 | 136,877 | +0.99(+0.37%) |
May 13, 2024 | 269.35 | 271.36 | 266.40 | 267.42 | 177,092 | -1.44(-0.53%) |
May 10, 2024 | 268.66 | 270.91 | 268.37 | 268.85 | 195,552 | +1.87(+0.70%) |
May 09, 2024 | 267.21 | 268.72 | 266.50 | 266.99 | 208,226 | -0.08(-0.03%) |
May 08, 2024 | 266.17 | 268.70 | 264.06 | 267.06 | 183,706 | -0.97(-0.36%) |
May 07, 2024 | 265.90 | 269.99 | 262.98 | 268.03 | 285,826 | +1.64(+0.61%) |
May 06, 2024 | 263.29 | 266.40 | 263.29 | 266.40 | 171,641 | +5.56(+2.13%) |
May 03, 2024 | 261.19 | 266.26 | 260.05 | 260.83 | 393,713 | +4.19(+1.63%) |
May 02, 2024 | 256.18 | 256.72 | 248.25 | 256.65 | 278,972 | +4.33(+1.71%) |