Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 223.97 | 224.90 | 222.78 | 224.45 | 213,306 | +0.80(+0.36%) |
Jul 26, 2024 | 225.28 | 225.89 | 222.98 | 223.65 | 289,283 | -0.79(-0.35%) |
Jul 25, 2024 | 225.99 | 227.32 | 224.38 | 224.44 | 249,647 | -1.31(-0.58%) |
Jul 24, 2024 | 226.28 | 226.79 | 224.52 | 225.75 | 324,280 | -1.68(-0.74%) |
Jul 23, 2024 | 228.00 | 229.18 | 227.09 | 227.43 | 147,558 | -0.29(-0.13%) |
Jul 22, 2024 | 224.49 | 227.99 | 224.28 | 227.72 | 279,485 | +4.28(+1.92%) |
Jul 19, 2024 | 223.84 | 224.97 | 222.70 | 223.44 | 176,656 | -0.25(-0.11%) |
Jul 18, 2024 | 224.73 | 224.77 | 221.30 | 223.69 | 987,553 | -0.86(-0.38%) |
Jul 17, 2024 | 224.00 | 224.88 | 223.07 | 224.55 | 489,402 | -1.09(-0.48%) |
Jul 16, 2024 | 224.58 | 226.23 | 224.10 | 225.64 | 435,724 | +1.34(+0.60%) |
Jul 15, 2024 | 226.01 | 226.57 | 223.57 | 224.30 | 387,544 | -0.93(-0.41%) |
Jul 12, 2024 | 225.26 | 226.62 | 225.01 | 225.23 | 299,440 | +0.04(+0.02%) |
Jul 11, 2024 | 228.33 | 230.74 | 224.68 | 225.19 | 512,371 | -3.27(-1.43%) |
Jul 10, 2024 | 227.66 | 228.91 | 227.51 | 228.46 | 250,067 | +0.65(+0.29%) |
Jul 09, 2024 | 229.16 | 230.36 | 227.49 | 227.81 | 1,153,418 | -1.35(-0.59%) |
Jul 08, 2024 | 230.65 | 231.63 | 227.56 | 229.16 | 210,869 | -1.49(-0.65%) |
Jul 05, 2024 | 231.56 | 231.56 | 228.50 | 230.65 | 413,465 | -0.64(-0.28%) |
Jul 04, 2024 | 231.33 | 231.75 | 230.28 | 231.29 | 58,846 | -0.22(-0.10%) |
Jul 03, 2024 | 230.40 | 232.03 | 229.53 | 231.51 | 675,741 | +1.51(+0.66%) |
Jul 02, 2024 | 229.91 | 232.49 | 229.73 | 230.00 | 340,276 | -0.61(-0.26%) |
Jun 28, 2024 | 230.61 | 0 | -2.87(-1.23%) | |||
Jun 27, 2024 | 231.00 | 234.15 | 231.00 | 233.48 | 403,050 | +2.84(+1.23%) |
Jun 26, 2024 | 228.87 | 231.34 | 228.87 | 230.64 | 299,345 | +1.16(+0.51%) |
Jun 25, 2024 | 227.52 | 229.66 | 224.82 | 229.48 | 568,661 | +3.74(+1.66%) |
Jun 24, 2024 | 226.87 | 227.81 | 225.55 | 225.74 | 805,233 | -0.51(-0.23%) |
Jun 21, 2024 | 228.28 | 229.43 | 225.48 | 226.25 | 2,145,664 | -2.03(-0.89%) |
Jun 20, 2024 | 228.41 | 229.69 | 227.86 | 228.28 | 509,886 | +0.59(+0.26%) |
Jun 19, 2024 | 228.24 | 230.90 | 226.36 | 227.69 | 175,954 | -0.80(-0.35%) |
Jun 18, 2024 | 229.57 | 230.02 | 227.45 | 228.49 | 680,728 | -1.01(-0.44%) |
Jun 17, 2024 | 229.50 | 230.20 | 228.32 | 229.50 | 621,305 | -0.15(-0.07%) |
Jun 14, 2024 | 230.69 | 231.34 | 229.03 | 229.65 | 626,620 | -1.49(-0.64%) |
Jun 13, 2024 | 233.95 | 234.47 | 231.09 | 231.14 | 428,005 | -2.70(-1.15%) |
Jun 12, 2024 | 235.67 | 236.72 | 233.71 | 233.84 | 448,531 | -0.17(-0.07%) |
Jun 11, 2024 | 235.18 | 235.81 | 233.40 | 234.01 | 251,636 | -0.98(-0.42%) |
Jun 10, 2024 | 234.49 | 235.58 | 233.12 | 234.99 | 407,118 | -0.06(-0.03%) |
Jun 07, 2024 | 235.47 | 236.55 | 234.61 | 235.05 | 271,020 | -0.41(-0.17%) |
Jun 06, 2024 | 234.86 | 236.89 | 234.04 | 235.46 | 273,787 | +0.42(+0.18%) |
Jun 05, 2024 | 233.56 | 236.00 | 232.66 | 235.04 | 203,731 | +2.08(+0.89%) |
Jun 04, 2024 | 230.30 | 233.59 | 229.00 | 232.96 | 293,407 | +3.06(+1.33%) |
Jun 03, 2024 | 234.00 | 234.00 | 228.93 | 229.90 | 655,904 | -4.64(-1.98%) |
May 31, 2024 | 232.00 | 234.64 | 230.42 | 234.54 | 779,410 | +2.67(+1.15%) |
May 30, 2024 | 231.05 | 232.13 | 230.20 | 231.87 | 254,706 | +0.02(+0.01%) |
May 29, 2024 | 234.98 | 235.08 | 231.02 | 231.85 | 261,091 | -3.50(-1.49%) |
May 28, 2024 | 237.75 | 237.77 | 235.19 | 235.35 | 363,828 | -1.72(-0.73%) |
May 27, 2024 | 239.68 | 242.92 | 236.93 | 237.07 | 172,193 | -3.30(-1.37%) |
May 24, 2024 | 237.51 | 240.50 | 237.01 | 240.37 | 235,322 | +3.18(+1.34%) |
May 23, 2024 | 237.65 | 238.68 | 235.03 | 237.19 | 298,408 | +0.80(+0.34%) |
May 22, 2024 | 235.60 | 238.48 | 234.48 | 236.39 | 205,190 | +0.17(+0.07%) |
May 21, 2024 | 232.38 | 236.34 | 232.38 | 236.22 | 253,035 | +3.50(+1.50%) |
May 17, 2024 | 232.72 | 0 | -0.23(-0.10%) | |||
May 16, 2024 | 231.82 | 233.85 | 230.60 | 232.95 | 345,901 | +2.04(+0.88%) |
May 15, 2024 | 228.40 | 231.31 | 227.43 | 230.91 | 205,104 | +1.83(+0.80%) |
May 14, 2024 | 228.83 | 230.01 | 227.43 | 229.08 | 343,487 | +0.03(+0.01%) |
May 13, 2024 | 230.16 | 230.87 | 228.69 | 229.05 | 212,567 | -0.43(-0.19%) |
May 10, 2024 | 230.05 | 231.27 | 228.90 | 229.48 | 243,026 | -0.13(-0.06%) |
May 09, 2024 | 229.83 | 232.10 | 229.02 | 229.61 | 231,960 | +0.18(+0.08%) |
May 08, 2024 | 228.96 | 231.78 | 228.87 | 229.43 | 267,676 | +0.35(+0.15%) |
May 07, 2024 | 228.96 | 230.26 | 228.05 | 229.08 | 186,546 | +0.67(+0.29%) |
May 06, 2024 | 225.45 | 229.89 | 225.44 | 228.41 | 288,619 | +3.09(+1.37%) |
May 03, 2024 | 225.05 | 227.28 | 223.58 | 225.32 | 292,509 | +2.60(+1.17%) |
May 02, 2024 | 211.55 | 226.93 | 210.47 | 222.72 | 592,183 | +14.31(+6.87%) |