Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 236.11 | 237.24 | 234.79 | 235.96 | 144,318 | +0.49(+0.21%) |
Jul 12, 2024 | 234.41 | 236.71 | 233.81 | 235.47 | 162,633 | +2.20(+0.94%) |
Jul 11, 2024 | 232.98 | 234.35 | 232.61 | 233.27 | 122,746 | +1.58(+0.68%) |
Jul 10, 2024 | 231.00 | 231.72 | 229.35 | 231.69 | 129,052 | +1.56(+0.68%) |
Jul 09, 2024 | 231.55 | 231.55 | 230.11 | 230.13 | 90,217 | -1.06(-0.46%) |
Jul 08, 2024 | 231.51 | 232.09 | 230.67 | 231.19 | 102,313 | +0.21(+0.09%) |
Jul 05, 2024 | 230.39 | 231.13 | 229.21 | 230.98 | 108,600 | +0.56(+0.24%) |
Jul 03, 2024 | 230.16 | 230.72 | 229.61 | 230.42 | 84,559 | +0.75(+0.33%) |
Jul 02, 2024 | 228.20 | 229.71 | 228.09 | 229.67 | 143,395 | +1.29(+0.56%) |
Jul 01, 2024 | 230.47 | 230.52 | 227.65 | 228.38 | 192,033 | -1.18(-0.51%) |
Jun 28, 2024 | 231.39 | 231.86 | 228.61 | 229.56 | 200,148 | -0.76(-0.33%) |
Jun 27, 2024 | 229.27 | 230.40 | 228.80 | 230.32 | 117,224 | +1.30(+0.57%) |
Jun 26, 2024 | 230.40 | 230.40 | 228.65 | 229.02 | 97,715 | -1.75(-0.76%) |
Jun 25, 2024 | 231.09 | 231.09 | 229.86 | 230.77 | 87,407 | +0.16(+0.07%) |
Jun 24, 2024 | 230.65 | 231.84 | 230.27 | 230.61 | 110,074 | -0.04(-0.02%) |
Jun 21, 2024 | 230.60 | 230.74 | 228.61 | 230.65 | 87,929 | +0.42(+0.18%) |
Jun 20, 2024 | 231.20 | 231.79 | 229.68 | 230.23 | 159,097 | -1.08(-0.47%) |
Jun 18, 2024 | 231.11 | 231.61 | 230.46 | 231.31 | 101,481 | +0.62(+0.27%) |
Jun 17, 2024 | 228.82 | 231.10 | 227.78 | 230.69 | 110,165 | +1.49(+0.65%) |
Jun 14, 2024 | 229.56 | 229.64 | 227.69 | 229.20 | 109,132 | -1.61(-0.70%) |
Jun 13, 2024 | 231.61 | 231.76 | 229.60 | 230.81 | 109,870 | -0.87(-0.38%) |
Jun 12, 2024 | 232.26 | 233.10 | 231.22 | 231.68 | 173,480 | +2.26(+0.98%) |
Jun 11, 2024 | 228.48 | 229.56 | 227.19 | 229.42 | 109,624 | +0.15(+0.06%) |
Jun 10, 2024 | 227.00 | 229.56 | 226.38 | 229.27 | 85,138 | +1.87(+0.82%) |
Jun 07, 2024 | 227.85 | 229.12 | 227.41 | 227.41 | 114,933 | -1.36(-0.59%) |
Jun 06, 2024 | 229.79 | 229.92 | 228.51 | 228.76 | 136,149 | -1.20(-0.52%) |
Jun 05, 2024 | 228.41 | 229.96 | 227.12 | 229.96 | 269,547 | +3.14(+1.39%) |
Jun 04, 2024 | 226.27 | 227.49 | 225.89 | 226.82 | 122,362 | -0.11(-0.05%) |
Jun 03, 2024 | 229.14 | 229.14 | 224.57 | 226.93 | 165,590 | -1.68(-0.73%) |
May 31, 2024 | 228.77 | 228.77 | 224.67 | 228.60 | 171,513 | +0.31(+0.14%) |
May 30, 2024 | 228.67 | 229.08 | 227.50 | 228.29 | 105,763 | -0.39(-0.17%) |
May 29, 2024 | 229.58 | 229.58 | 228.46 | 228.68 | 138,690 | -2.99(-1.29%) |
May 28, 2024 | 233.65 | 233.65 | 230.86 | 231.67 | 89,171 | -1.60(-0.68%) |
May 24, 2024 | 232.35 | 233.97 | 231.59 | 233.27 | 87,089 | +2.20(+0.95%) |
May 23, 2024 | 235.10 | 235.10 | 230.62 | 231.07 | 105,842 | -3.22(-1.38%) |
May 22, 2024 | 234.01 | 235.27 | 233.17 | 234.29 | 97,921 | +0.36(+0.15%) |
May 21, 2024 | 233.97 | 234.08 | 233.20 | 233.94 | 106,416 | -0.64(-0.27%) |
May 20, 2024 | 233.78 | 234.72 | 233.50 | 234.57 | 112,736 | +1.09(+0.47%) |
May 17, 2024 | 233.56 | 234.09 | 232.47 | 233.49 | 118,307 | +0.30(+0.13%) |
May 16, 2024 | 234.07 | 234.34 | 233.11 | 233.19 | 116,178 | -0.79(-0.34%) |
May 15, 2024 | 232.43 | 234.13 | 231.82 | 233.97 | 141,142 | +3.47(+1.50%) |
May 14, 2024 | 229.94 | 230.99 | 229.43 | 230.51 | 104,611 | +0.96(+0.42%) |
May 13, 2024 | 230.90 | 231.18 | 229.30 | 229.55 | 116,732 | -0.42(-0.18%) |
May 10, 2024 | 230.75 | 231.16 | 229.56 | 229.97 | 399,531 | +0.16(+0.07%) |
May 09, 2024 | 228.34 | 229.81 | 227.96 | 229.81 | 147,353 | +1.13(+0.49%) |
May 08, 2024 | 228.42 | 228.90 | 228.04 | 228.68 | 173,403 | -0.73(-0.32%) |
May 07, 2024 | 229.49 | 230.11 | 228.94 | 229.41 | 124,633 | -0.39(-0.17%) |
May 06, 2024 | 228.53 | 229.80 | 228.07 | 229.80 | 159,860 | +2.86(+1.26%) |
May 03, 2024 | 228.03 | 228.18 | 226.17 | 226.94 | 101,504 | +1.57(+0.70%) |
May 02, 2024 | 224.76 | 226.00 | 221.91 | 225.37 | 113,675 | +2.40(+1.07%) |