Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 221.79 | 228.57 | 220.81 | 225.02 | 1,006,176 | +3.44(+1.55%) |
Jul 15, 2024 | 230.06 | 230.06 | 221.21 | 221.58 | 1,381,564 | -8.48(-3.69%) |
Jul 12, 2024 | 237.98 | 238.00 | 226.50 | 230.06 | 1,473,172 | -6.74(-2.85%) |
Jul 11, 2024 | 234.50 | 237.98 | 232.47 | 236.80 | 667,101 | +4.05(+1.74%) |
Jul 10, 2024 | 229.85 | 232.82 | 227.92 | 232.75 | 522,602 | +3.69(+1.61%) |
Jul 09, 2024 | 227.71 | 229.33 | 225.59 | 229.06 | 518,800 | +0.99(+0.43%) |
Jul 08, 2024 | 226.47 | 229.41 | 225.80 | 228.07 | 535,608 | +2.42(+1.07%) |
Jul 05, 2024 | 225.03 | 226.42 | 223.05 | 225.65 | 458,330 | +1.04(+0.46%) |
Jul 03, 2024 | 229.45 | 229.45 | 222.74 | 224.61 | 580,742 | -4.21(-1.84%) |
Jul 02, 2024 | 231.71 | 233.17 | 225.10 | 228.82 | 860,231 | -2.95(-1.27%) |
Jul 01, 2024 | 231.41 | 236.81 | 230.65 | 231.77 | 862,558 | -0.05(-0.02%) |
Jun 28, 2024 | 229.50 | 235.49 | 227.73 | 231.82 | 2,242,756 | +3.10(+1.36%) |
Jun 27, 2024 | 223.43 | 230.12 | 222.79 | 228.72 | 1,005,464 | +4.26(+1.90%) |
Jun 26, 2024 | 221.79 | 225.11 | 220.02 | 224.46 | 861,260 | +1.27(+0.57%) |
Jun 25, 2024 | 225.48 | 229.53 | 222.83 | 223.19 | 812,585 | -3.41(-1.50%) |
Jun 24, 2024 | 225.74 | 227.79 | 223.63 | 226.60 | 999,757 | +2.60(+1.16%) |
Jun 21, 2024 | 227.35 | 228.15 | 222.05 | 224.00 | 3,016,913 | -1.58(-0.70%) |
Jun 20, 2024 | 220.94 | 226.33 | 220.38 | 225.58 | 676,238 | +1.93(+0.86%) |
Jun 18, 2024 | 226.59 | 228.50 | 223.02 | 223.65 | 757,240 | -2.81(-1.24%) |
Jun 17, 2024 | 230.83 | 230.83 | 225.62 | 226.46 | 993,737 | -5.23(-2.26%) |
Jun 14, 2024 | 232.56 | 233.71 | 230.25 | 231.69 | 747,885 | -2.15(-0.92%) |
Jun 13, 2024 | 227.72 | 234.38 | 227.06 | 233.84 | 994,328 | +3.21(+1.39%) |
Jun 12, 2024 | 227.62 | 232.34 | 226.53 | 230.63 | 1,036,684 | +4.89(+2.17%) |
Jun 11, 2024 | 225.73 | 228.53 | 225.31 | 225.74 | 937,363 | -0.24(-0.11%) |
Jun 10, 2024 | 224.52 | 229.00 | 224.25 | 225.98 | 918,514 | +0.55(+0.24%) |
Jun 07, 2024 | 230.61 | 230.96 | 224.66 | 225.43 | 958,651 | -6.56(-2.83%) |
Jun 06, 2024 | 235.10 | 236.71 | 230.01 | 231.99 | 887,321 | -4.73(-2.00%) |
Jun 05, 2024 | 234.45 | 237.54 | 230.39 | 236.72 | 947,916 | +2.59(+1.11%) |
Jun 04, 2024 | 229.82 | 234.39 | 228.83 | 234.13 | 1,016,694 | +4.33(+1.88%) |
Jun 03, 2024 | 225.30 | 233.19 | 224.58 | 229.80 | 1,220,714 | +4.86(+2.16%) |
May 31, 2024 | 219.23 | 225.59 | 218.03 | 224.94 | 1,872,482 | +4.87(+2.21%) |
May 30, 2024 | 214.63 | 220.21 | 212.90 | 220.07 | 939,980 | +5.66(+2.64%) |
May 29, 2024 | 216.40 | 216.40 | 210.33 | 214.41 | 980,439 | -4.32(-1.98%) |
May 28, 2024 | 216.00 | 218.92 | 215.17 | 218.73 | 633,171 | +0.92(+0.42%) |
May 24, 2024 | 218.21 | 219.44 | 217.06 | 217.81 | 770,944 | -0.25(-0.11%) |
May 23, 2024 | 223.58 | 223.85 | 217.21 | 218.06 | 1,068,747 | -7.15(-3.17%) |
May 22, 2024 | 228.00 | 228.00 | 223.02 | 225.21 | 1,225,659 | -2.48(-1.09%) |
May 21, 2024 | 229.29 | 231.95 | 224.82 | 227.69 | 761,248 | -3.89(-1.68%) |
May 20, 2024 | 230.71 | 232.75 | 228.97 | 231.58 | 719,121 | +1.01(+0.44%) |
May 17, 2024 | 229.42 | 230.83 | 226.43 | 230.57 | 985,061 | +0.53(+0.23%) |
May 16, 2024 | 231.60 | 234.58 | 228.07 | 230.04 | 936,679 | -5.28(-2.24%) |
May 15, 2024 | 228.98 | 236.90 | 228.66 | 235.32 | 1,792,625 | +8.44(+3.72%) |
May 14, 2024 | 226.10 | 227.30 | 222.01 | 226.88 | 1,126,997 | +1.54(+0.68%) |
May 13, 2024 | 223.00 | 225.58 | 221.72 | 225.34 | 1,274,673 | +3.84(+1.73%) |
May 10, 2024 | 222.76 | 223.95 | 220.01 | 221.50 | 655,153 | -1.25(-0.56%) |
May 09, 2024 | 220.67 | 222.91 | 218.88 | 222.75 | 754,591 | +3.03(+1.38%) |
May 08, 2024 | 218.00 | 221.53 | 217.00 | 219.72 | 758,528 | +0.80(+0.37%) |
May 07, 2024 | 221.52 | 221.52 | 216.08 | 218.92 | 1,156,475 | -2.50(-1.13%) |
May 06, 2024 | 219.23 | 222.40 | 218.29 | 221.42 | 1,199,753 | +3.91(+1.80%) |
May 03, 2024 | 215.30 | 217.88 | 213.11 | 217.51 | 1,144,156 | +4.00(+1.87%) |
May 02, 2024 | 217.99 | 218.46 | 213.14 | 213.51 | 877,734 | -2.62(-1.21%) |