Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 219.06 | 221.87 | 215.90 | 218.59 | 508,964 | -0.46(-0.21%) |
Jul 18, 2024 | 224.35 | 225.57 | 215.62 | 219.05 | 658,134 | -4.83(-2.16%) |
Jul 17, 2024 | 234.54 | 235.21 | 221.46 | 223.88 | 1,061,354 | -15.27(-6.39%) |
Jul 16, 2024 | 242.15 | 242.99 | 236.90 | 239.15 | 549,072 | -1.99(-0.83%) |
Jul 15, 2024 | 242.12 | 245.00 | 240.02 | 241.14 | 391,451 | +0.72(+0.30%) |
Jul 12, 2024 | 241.02 | 244.55 | 240.03 | 240.42 | 379,123 | -0.75(-0.31%) |
Jul 11, 2024 | 248.37 | 250.53 | 240.85 | 241.17 | 385,469 | -5.06(-2.05%) |
Jul 10, 2024 | 243.51 | 247.04 | 241.87 | 246.23 | 348,526 | +4.06(+1.68%) |
Jul 09, 2024 | 245.76 | 246.27 | 240.62 | 242.17 | 289,950 | -4.05(-1.64%) |
Jul 08, 2024 | 248.00 | 248.00 | 244.33 | 246.22 | 181,072 | -1.61(-0.65%) |
Jul 05, 2024 | 246.33 | 249.59 | 246.23 | 247.83 | 167,538 | +1.61(+0.65%) |
Jul 03, 2024 | 244.11 | 248.99 | 244.11 | 246.22 | 231,767 | +0.56(+0.23%) |
Jul 02, 2024 | 245.30 | 249.09 | 244.45 | 245.66 | 534,968 | +0.38(+0.15%) |
Jul 01, 2024 | 247.21 | 249.31 | 245.12 | 245.28 | 415,336 | -1.40(-0.57%) |
Jun 28, 2024 | 251.21 | 254.83 | 246.06 | 246.68 | 1,138,356 | -4.53(-1.80%) |
Jun 27, 2024 | 242.99 | 252.03 | 241.62 | 251.21 | 575,493 | +9.42(+3.90%) |
Jun 26, 2024 | 238.50 | 241.98 | 237.61 | 241.79 | 291,952 | +2.01(+0.84%) |
Jun 25, 2024 | 242.58 | 243.47 | 237.86 | 239.78 | 545,331 | -1.69(-0.70%) |
Jun 24, 2024 | 239.12 | 243.32 | 238.97 | 241.47 | 678,965 | +1.36(+0.57%) |
Jun 21, 2024 | 233.41 | 240.53 | 231.57 | 240.11 | 947,632 | +7.05(+3.02%) |
Jun 20, 2024 | 237.89 | 238.11 | 232.77 | 233.06 | 299,656 | -4.31(-1.82%) |
Jun 18, 2024 | 232.76 | 237.84 | 231.49 | 237.37 | 381,736 | +4.62(+1.98%) |
Jun 17, 2024 | 227.63 | 233.49 | 226.41 | 232.75 | 294,232 | +3.91(+1.71%) |
Jun 14, 2024 | 229.34 | 229.90 | 226.62 | 228.84 | 152,222 | -0.30(-0.13%) |
Jun 13, 2024 | 231.03 | 233.31 | 228.01 | 229.14 | 300,976 | -1.91(-0.83%) |
Jun 12, 2024 | 228.80 | 232.98 | 226.59 | 231.05 | 384,751 | +4.74(+2.09%) |
Jun 11, 2024 | 220.87 | 227.46 | 220.37 | 226.31 | 425,427 | +5.08(+2.30%) |
Jun 10, 2024 | 218.38 | 221.65 | 217.62 | 221.23 | 304,873 | +0.68(+0.31%) |
Jun 07, 2024 | 219.90 | 223.47 | 219.80 | 220.55 | 320,759 | +0.73(+0.33%) |
Jun 06, 2024 | 220.45 | 222.61 | 219.52 | 219.82 | 386,453 | -0.27(-0.12%) |
Jun 05, 2024 | 216.35 | 223.21 | 216.35 | 220.09 | 457,199 | +5.61(+2.62%) |
Jun 04, 2024 | 214.52 | 216.62 | 212.56 | 214.48 | 427,949 | -0.02(-0.01%) |
Jun 03, 2024 | 219.96 | 220.49 | 213.17 | 214.50 | 446,666 | -5.04(-2.30%) |
May 31, 2024 | 217.02 | 219.99 | 212.39 | 219.54 | 1,124,851 | +3.18(+1.47%) |
May 30, 2024 | 220.66 | 221.88 | 215.92 | 216.36 | 457,598 | -5.10(-2.30%) |
May 29, 2024 | 223.85 | 226.74 | 220.12 | 221.46 | 507,210 | -4.33(-1.92%) |
May 28, 2024 | 228.10 | 229.90 | 223.53 | 225.79 | 263,239 | -2.34(-1.03%) |
May 24, 2024 | 225.35 | 229.61 | 225.19 | 228.13 | 373,022 | +2.78(+1.23%) |
May 23, 2024 | 225.86 | 226.93 | 223.70 | 225.35 | 420,918 | +1.37(+0.61%) |
May 22, 2024 | 226.40 | 227.44 | 223.04 | 223.98 | 345,336 | -1.69(-0.75%) |
May 21, 2024 | 230.57 | 230.57 | 225.57 | 225.67 | 348,953 | -4.97(-2.15%) |
May 20, 2024 | 228.82 | 231.02 | 228.77 | 230.64 | 363,732 | +1.86(+0.81%) |
May 17, 2024 | 226.68 | 229.88 | 226.60 | 228.78 | 470,709 | +3.09(+1.37%) |
May 16, 2024 | 223.75 | 226.13 | 222.78 | 225.69 | 384,746 | +2.24(+1.00%) |
May 15, 2024 | 218.34 | 223.68 | 217.82 | 223.45 | 315,446 | +6.81(+3.14%) |
May 14, 2024 | 213.31 | 217.10 | 213.31 | 216.64 | 323,045 | +3.02(+1.41%) |
May 13, 2024 | 219.19 | 219.19 | 213.44 | 213.62 | 347,067 | -4.11(-1.89%) |
May 10, 2024 | 217.78 | 219.95 | 216.62 | 217.73 | 292,619 | +0.50(+0.23%) |
May 09, 2024 | 215.27 | 217.89 | 215.11 | 217.23 | 254,417 | +2.61(+1.22%) |
May 08, 2024 | 215.49 | 218.21 | 213.39 | 214.62 | 328,518 | -2.02(-0.93%) |
May 07, 2024 | 214.62 | 217.43 | 214.31 | 216.64 | 622,294 | +3.25(+1.52%) |
May 06, 2024 | 213.04 | 215.09 | 211.66 | 213.39 | 275,119 | +2.63(+1.25%) |
May 03, 2024 | 211.76 | 212.82 | 208.00 | 210.76 | 331,805 | +1.92(+0.92%) |
May 02, 2024 | 209.57 | 210.98 | 207.96 | 208.84 | 379,914 | +1.07(+0.51%) |