Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 221.47 | 224.00 | 221.38 | 221.94 | 127,591 | +1.73(+0.79%) |
Jul 12, 2024 | 219.50 | 223.27 | 218.56 | 220.21 | 116,230 | +2.29(+1.05%) |
Jul 11, 2024 | 216.86 | 219.36 | 216.86 | 217.92 | 114,592 | +2.38(+1.10%) |
Jul 10, 2024 | 213.73 | 216.23 | 212.93 | 215.54 | 153,758 | +1.81(+0.85%) |
Jul 09, 2024 | 214.98 | 215.53 | 213.62 | 213.73 | 104,660 | +0.02(+0.01%) |
Jul 08, 2024 | 214.10 | 218.24 | 213.25 | 213.71 | 138,826 | +0.10(+0.05%) |
Jul 05, 2024 | 217.63 | 217.63 | 212.29 | 213.61 | 106,919 | -4.16(-1.91%) |
Jul 03, 2024 | 216.31 | 218.31 | 214.66 | 217.77 | 101,149 | +2.58(+1.20%) |
Jul 02, 2024 | 214.41 | 218.96 | 214.41 | 215.19 | 110,476 | +1.29(+0.60%) |
Jul 01, 2024 | 215.81 | 215.84 | 212.62 | 213.90 | 117,921 | -1.63(-0.76%) |
Jun 28, 2024 | 219.97 | 220.56 | 214.69 | 215.53 | 394,126 | -3.72(-1.70%) |
Jun 27, 2024 | 214.21 | 219.31 | 214.15 | 219.25 | 152,258 | +4.99(+2.33%) |
Jun 26, 2024 | 213.16 | 215.27 | 211.60 | 214.26 | 140,602 | -0.06(-0.03%) |
Jun 25, 2024 | 211.78 | 214.44 | 210.09 | 214.32 | 173,945 | +3.84(+1.82%) |
Jun 24, 2024 | 211.00 | 212.92 | 210.42 | 210.48 | 169,945 | +0.57(+0.27%) |
Jun 21, 2024 | 207.61 | 210.22 | 206.46 | 209.91 | 197,657 | +2.94(+1.42%) |
Jun 20, 2024 | 208.47 | 209.76 | 206.69 | 206.97 | 115,801 | -1.19(-0.57%) |
Jun 18, 2024 | 209.75 | 210.00 | 207.80 | 208.16 | 117,554 | -1.43(-0.68%) |
Jun 17, 2024 | 206.81 | 209.62 | 206.72 | 209.59 | 126,648 | +2.34(+1.13%) |
Jun 14, 2024 | 206.75 | 208.49 | 206.40 | 207.25 | 127,626 | -1.00(-0.48%) |
Jun 13, 2024 | 211.53 | 211.53 | 207.26 | 208.25 | 96,534 | -2.75(-1.30%) |
Jun 12, 2024 | 212.94 | 213.85 | 209.27 | 211.00 | 109,319 | -0.21(-0.10%) |
Jun 11, 2024 | 211.15 | 212.03 | 209.56 | 211.21 | 117,609 | -1.21(-0.57%) |
Jun 10, 2024 | 215.22 | 215.82 | 212.40 | 212.42 | 127,152 | -4.72(-2.17%) |
Jun 07, 2024 | 218.40 | 219.64 | 217.09 | 217.14 | 72,137 | -0.85(-0.39%) |
Jun 06, 2024 | 218.28 | 219.21 | 217.32 | 217.99 | 71,728 | -0.23(-0.11%) |
Jun 05, 2024 | 218.31 | 218.65 | 216.41 | 218.22 | 100,816 | -0.30(-0.14%) |
Jun 04, 2024 | 216.65 | 219.57 | 216.34 | 218.52 | 199,438 | +1.43(+0.66%) |
Jun 03, 2024 | 215.23 | 217.59 | 213.49 | 217.09 | 162,334 | +2.29(+1.07%) |
May 31, 2024 | 213.81 | 215.24 | 211.65 | 214.80 | 172,339 | +1.40(+0.66%) |
May 30, 2024 | 211.76 | 215.08 | 211.76 | 213.40 | 105,851 | +0.88(+0.41%) |
May 29, 2024 | 214.62 | 215.60 | 212.51 | 212.52 | 111,200 | -3.68(-1.70%) |
May 28, 2024 | 221.00 | 221.62 | 215.84 | 216.20 | 203,531 | -4.58(-2.07%) |
May 24, 2024 | 219.56 | 221.41 | 217.57 | 220.78 | 140,925 | +1.95(+0.89%) |
May 23, 2024 | 224.93 | 224.93 | 218.41 | 218.83 | 130,511 | -5.32(-2.37%) |
May 22, 2024 | 223.58 | 224.17 | 220.84 | 224.15 | 123,213 | +1.01(+0.45%) |
May 21, 2024 | 224.43 | 225.29 | 221.57 | 223.14 | 117,256 | -1.66(-0.74%) |
May 20, 2024 | 224.18 | 227.43 | 223.92 | 224.80 | 137,166 | +1.70(+0.76%) |
May 17, 2024 | 222.33 | 224.53 | 220.72 | 223.10 | 145,597 | +1.26(+0.57%) |
May 16, 2024 | 223.69 | 223.89 | 221.22 | 221.84 | 126,358 | -2.32(-1.03%) |
May 15, 2024 | 221.71 | 224.19 | 221.58 | 224.16 | 172,463 | +3.31(+1.50%) |
May 14, 2024 | 223.49 | 223.84 | 219.62 | 220.85 | 162,226 | -1.94(-0.87%) |
May 13, 2024 | 222.60 | 223.71 | 221.73 | 222.79 | 211,429 | +1.01(+0.46%) |
May 10, 2024 | 218.80 | 222.32 | 218.08 | 221.78 | 189,750 | +3.42(+1.57%) |
May 09, 2024 | 219.00 | 219.54 | 217.88 | 218.36 | 168,199 | -0.88(-0.40%) |
May 08, 2024 | 221.00 | 221.00 | 218.75 | 219.24 | 89,866 | -1.90(-0.86%) |
May 07, 2024 | 220.11 | 223.38 | 220.11 | 221.14 | 196,356 | +0.97(+0.44%) |
May 06, 2024 | 216.13 | 221.38 | 216.13 | 220.17 | 151,855 | +5.03(+2.34%) |
May 03, 2024 | 215.47 | 216.65 | 213.25 | 215.14 | 169,717 | -0.11(-0.05%) |
May 02, 2024 | 212.54 | 215.38 | 211.46 | 215.25 | 181,937 | +2.71(+1.28%) |