Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 237.25 | 237.25 | 233.46 | 236.14 | 5,243 | -0.74(-0.31%) |
Jul 18, 2024 | 238.01 | 243.21 | 236.63 | 236.88 | 7,541 | -3.09(-1.29%) |
Jul 17, 2024 | 234.00 | 241.00 | 234.00 | 239.97 | 13,532 | +5.09(+2.17%) |
Jul 16, 2024 | 229.63 | 234.97 | 229.63 | 234.88 | 12,593 | +7.05(+3.09%) |
Jul 15, 2024 | 226.55 | 230.16 | 224.17 | 227.83 | 16,478 | +3.21(+1.43%) |
Jul 12, 2024 | 225.00 | 225.70 | 219.94 | 224.62 | 12,448 | -0.38(-0.17%) |
Jul 11, 2024 | 225.00 | 226.00 | 224.31 | 225.00 | 24,573 | +0.01(+0.00%) |
Jul 10, 2024 | 224.80 | 225.00 | 224.12 | 224.99 | 12,877 | +2.23(+1.00%) |
Jul 09, 2024 | 221.38 | 222.76 | 221.38 | 222.76 | 5,148 | -1.98(-0.88%) |
Jul 08, 2024 | 224.90 | 225.57 | 223.63 | 224.74 | 16,349 | +2.17(+0.97%) |
Jul 05, 2024 | 226.23 | 226.23 | 221.10 | 222.57 | 15,700 | -3.78(-1.67%) |
Jul 03, 2024 | 224.61 | 227.81 | 224.61 | 226.35 | 10,125 | +5.32(+2.41%) |
Jul 02, 2024 | 216.33 | 222.47 | 216.33 | 221.03 | 5,368 | +4.10(+1.89%) |
Jul 01, 2024 | 224.00 | 224.00 | 215.63 | 216.93 | 10,893 | -7.93(-3.53%) |
Jun 28, 2024 | 223.79 | 224.86 | 222.19 | 224.86 | 20,877 | +3.05(+1.38%) |
Jun 27, 2024 | 220.45 | 222.23 | 219.03 | 221.81 | 13,110 | +1.76(+0.80%) |
Jun 26, 2024 | 218.47 | 221.53 | 218.00 | 220.05 | 12,762 | +1.57(+0.72%) |
Jun 25, 2024 | 218.45 | 219.81 | 218.05 | 218.48 | 10,140 | +0.31(+0.14%) |
Jun 24, 2024 | 219.00 | 219.00 | 214.18 | 218.17 | 14,200 | -1.18(-0.54%) |
Jun 21, 2024 | 218.08 | 219.35 | 216.51 | 219.35 | 20,367 | +1.27(+0.58%) |
Jun 20, 2024 | 217.43 | 218.97 | 215.65 | 218.08 | 12,247 | +1.96(+0.91%) |
Jun 18, 2024 | 212.15 | 216.12 | 212.15 | 216.12 | 13,293 | +5.10(+2.42%) |
Jun 17, 2024 | 211.15 | 214.24 | 210.05 | 211.02 | 11,110 | -2.23(-1.05%) |
Jun 14, 2024 | 209.23 | 213.25 | 209.23 | 213.25 | 9,322 | -1.26(-0.59%) |
Jun 13, 2024 | 215.40 | 216.40 | 213.54 | 214.51 | 11,528 | -1.14(-0.53%) |
Jun 12, 2024 | 212.61 | 217.97 | 210.89 | 215.65 | 22,000 | +6.70(+3.21%) |
Jun 11, 2024 | 210.27 | 210.27 | 208.95 | 208.95 | 8,522 | -0.52(-0.25%) |
Jun 10, 2024 | 210.85 | 212.48 | 209.47 | 209.47 | 5,396 | -4.22(-1.97%) |
Jun 07, 2024 | 213.85 | 214.99 | 211.98 | 213.69 | 7,999 | +0.82(+0.39%) |
Jun 06, 2024 | 211.97 | 213.98 | 211.97 | 212.87 | 5,446 | +1.79(+0.85%) |
Jun 05, 2024 | 210.75 | 211.16 | 210.20 | 211.08 | 7,322 | -1.15(-0.54%) |
Jun 04, 2024 | 209.43 | 212.23 | 209.43 | 212.23 | 4,158 | -0.53(-0.25%) |
Jun 03, 2024 | 213.72 | 215.94 | 212.76 | 212.76 | 5,488 | +0.56(+0.26%) |
May 31, 2024 | 211.68 | 214.96 | 209.85 | 212.20 | 12,783 | +2.21(+1.05%) |
May 30, 2024 | 209.00 | 214.45 | 209.00 | 209.99 | 7,316 | +0.75(+0.36%) |
May 29, 2024 | 207.80 | 214.50 | 207.80 | 209.24 | 9,430 | +0.11(+0.05%) |
May 28, 2024 | 214.00 | 214.00 | 207.00 | 209.13 | 10,163 | -0.73(-0.35%) |
May 24, 2024 | 211.16 | 214.00 | 209.00 | 209.86 | 9,233 | +0.06(+0.03%) |
May 23, 2024 | 208.00 | 213.20 | 207.95 | 209.80 | 12,502 | +1.00(+0.48%) |
May 22, 2024 | 214.11 | 215.00 | 208.26 | 208.80 | 12,516 | -4.55(-2.13%) |
May 21, 2024 | 213.51 | 216.96 | 211.97 | 213.35 | 6,889 | -0.68(-0.32%) |
May 20, 2024 | 219.99 | 219.99 | 213.32 | 214.03 | 7,630 | -5.64(-2.57%) |
May 17, 2024 | 218.14 | 221.87 | 218.00 | 219.67 | 7,908 | +1.53(+0.70%) |
May 16, 2024 | 220.44 | 220.44 | 212.72 | 218.14 | 8,310 | -0.98(-0.45%) |
May 15, 2024 | 219.76 | 220.70 | 219.12 | 219.12 | 8,917 | +1.01(+0.46%) |
May 14, 2024 | 220.91 | 220.91 | 215.02 | 218.11 | 5,915 | -0.08(-0.04%) |
May 13, 2024 | 222.69 | 222.69 | 216.26 | 218.19 | 9,762 | -4.97(-2.23%) |
May 10, 2024 | 227.80 | 234.28 | 223.16 | 223.16 | 8,301 | -6.63(-2.89%) |
May 09, 2024 | 225.68 | 231.46 | 225.58 | 229.79 | 15,272 | +5.27(+2.35%) |
May 08, 2024 | 223.55 | 228.13 | 221.23 | 224.52 | 13,454 | +2.28(+1.02%) |
May 07, 2024 | 224.71 | 227.90 | 222.25 | 222.25 | 14,615 | -3.93(-1.74%) |
May 06, 2024 | 218.91 | 232.63 | 215.78 | 226.18 | 25,504 | +16.49(+7.86%) |
May 03, 2024 | 216.06 | 216.06 | 208.98 | 209.69 | 13,706 | -3.38(-1.59%) |
May 02, 2024 | 211.95 | 213.08 | 208.04 | 213.08 | 8,203 | +0.28(+0.13%) |