Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 224.89 | 225.64 | 221.47 | 221.81 | 343,995 | -2.20(-0.98%) |
Jul 18, 2024 | 226.69 | 229.53 | 223.26 | 224.01 | 346,808 | -2.96(-1.30%) |
Jul 17, 2024 | 230.14 | 231.86 | 226.65 | 226.97 | 312,853 | -3.83(-1.66%) |
Jul 16, 2024 | 226.00 | 231.16 | 225.78 | 230.80 | 473,714 | +5.63(+2.50%) |
Jul 15, 2024 | 227.63 | 227.89 | 222.95 | 225.17 | 605,414 | -1.15(-0.51%) |
Jul 12, 2024 | 227.75 | 227.75 | 225.60 | 226.32 | 300,155 | +0.50(+0.22%) |
Jul 11, 2024 | 226.10 | 227.06 | 224.89 | 225.82 | 531,781 | -0.07(-0.03%) |
Jul 10, 2024 | 226.00 | 227.16 | 225.25 | 225.89 | 438,514 | +1.00(+0.44%) |
Jul 09, 2024 | 227.95 | 227.95 | 224.86 | 224.89 | 345,453 | -3.30(-1.45%) |
Jul 08, 2024 | 227.91 | 230.88 | 227.91 | 228.19 | 290,481 | +0.93(+0.41%) |
Jul 05, 2024 | 228.33 | 228.47 | 225.49 | 227.26 | 210,446 | -0.77(-0.34%) |
Jul 03, 2024 | 224.22 | 228.32 | 224.22 | 228.03 | 304,558 | +3.90(+1.74%) |
Jul 02, 2024 | 221.39 | 224.25 | 221.39 | 224.13 | 277,515 | +3.54(+1.60%) |
Jul 01, 2024 | 225.72 | 226.35 | 219.89 | 220.59 | 376,293 | -3.02(-1.35%) |
Jun 28, 2024 | 227.20 | 229.38 | 222.94 | 223.61 | 737,516 | -3.17(-1.40%) |
Jun 27, 2024 | 225.67 | 228.23 | 224.42 | 226.78 | 495,517 | +1.48(+0.66%) |
Jun 26, 2024 | 227.77 | 227.77 | 225.01 | 225.30 | 446,468 | -3.65(-1.59%) |
Jun 25, 2024 | 228.16 | 230.72 | 226.73 | 228.95 | 495,335 | +1.50(+0.66%) |
Jun 24, 2024 | 228.86 | 230.94 | 227.10 | 227.45 | 418,020 | +0.19(+0.08%) |
Jun 21, 2024 | 226.46 | 228.99 | 224.81 | 227.26 | 503,402 | +0.80(+0.35%) |
Jun 20, 2024 | 228.85 | 232.02 | 226.08 | 226.46 | 312,334 | -2.32(-1.01%) |
Jun 18, 2024 | 228.00 | 228.97 | 226.16 | 228.78 | 394,266 | +0.82(+0.36%) |
Jun 17, 2024 | 224.19 | 229.01 | 223.44 | 227.96 | 233,722 | +2.79(+1.24%) |
Jun 14, 2024 | 227.35 | 227.85 | 224.33 | 225.17 | 275,793 | -1.79(-0.79%) |
Jun 13, 2024 | 225.14 | 227.39 | 223.57 | 226.96 | 309,063 | +1.46(+0.65%) |
Jun 12, 2024 | 224.21 | 225.93 | 221.69 | 225.50 | 348,004 | +1.77(+0.79%) |
Jun 11, 2024 | 223.77 | 225.00 | 221.37 | 223.73 | 327,565 | -0.98(-0.44%) |
Jun 10, 2024 | 222.03 | 226.04 | 221.13 | 224.71 | 478,411 | +2.19(+0.98%) |
Jun 07, 2024 | 225.20 | 226.39 | 222.47 | 222.52 | 315,594 | -2.44(-1.08%) |
Jun 06, 2024 | 227.84 | 229.30 | 224.64 | 224.96 | 288,108 | -2.70(-1.19%) |
Jun 05, 2024 | 228.15 | 229.26 | 225.98 | 227.66 | 433,409 | -0.94(-0.41%) |
Jun 04, 2024 | 225.01 | 228.78 | 222.79 | 228.60 | 706,862 | +6.12(+2.75%) |
Jun 03, 2024 | 222.81 | 224.00 | 220.86 | 222.48 | 587,597 | +0.71(+0.32%) |
May 31, 2024 | 215.28 | 221.93 | 215.28 | 221.77 | 1,105,085 | +6.66(+3.10%) |
May 30, 2024 | 214.00 | 215.94 | 212.37 | 215.11 | 327,302 | +2.05(+0.96%) |
May 29, 2024 | 214.00 | 225.61 | 212.06 | 213.06 | 897,816 | +1.01(+0.48%) |
May 28, 2024 | 217.77 | 218.22 | 211.92 | 212.05 | 530,126 | -5.26(-2.42%) |
May 24, 2024 | 217.14 | 217.71 | 215.10 | 217.31 | 292,101 | +1.45(+0.67%) |
May 23, 2024 | 216.87 | 219.35 | 215.16 | 215.86 | 448,884 | +0.13(+0.06%) |
May 22, 2024 | 215.77 | 216.00 | 214.10 | 215.73 | 262,837 | -0.43(-0.20%) |
May 21, 2024 | 214.91 | 216.63 | 213.80 | 216.16 | 259,809 | +1.16(+0.54%) |
May 20, 2024 | 216.00 | 217.22 | 214.52 | 215.00 | 344,968 | -0.54(-0.25%) |
May 17, 2024 | 215.00 | 216.16 | 213.95 | 215.54 | 224,099 | +1.03(+0.48%) |
May 16, 2024 | 212.26 | 215.37 | 212.24 | 214.51 | 248,828 | +2.58(+1.22%) |
May 15, 2024 | 210.14 | 212.62 | 209.77 | 211.93 | 247,035 | +1.85(+0.88%) |
May 14, 2024 | 208.79 | 210.20 | 208.44 | 210.08 | 338,562 | +0.18(+0.09%) |
May 13, 2024 | 215.36 | 215.36 | 209.89 | 209.90 | 308,757 | -5.54(-2.57%) |
May 10, 2024 | 213.71 | 216.86 | 213.66 | 215.44 | 302,265 | +2.60(+1.22%) |
May 09, 2024 | 210.10 | 213.11 | 209.90 | 212.84 | 292,359 | +3.36(+1.60%) |
May 08, 2024 | 208.49 | 210.20 | 208.03 | 209.48 | 287,918 | +1.06(+0.51%) |
May 07, 2024 | 212.67 | 212.67 | 207.82 | 208.42 | 497,560 | -4.24(-1.99%) |
May 06, 2024 | 212.85 | 213.63 | 211.12 | 212.66 | 590,499 | +1.30(+0.62%) |
May 03, 2024 | 212.06 | 212.45 | 209.15 | 211.36 | 287,137 | +1.32(+0.63%) |
May 02, 2024 | 209.80 | 210.77 | 207.50 | 210.04 | 278,450 | +1.97(+0.95%) |