Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 221.05 | 227.75 | 219.19 | 227.64 | 417,531 | +7.14(+3.24%) |
Jul 15, 2024 | 221.48 | 224.07 | 219.89 | 220.50 | 280,425 | -1.22(-0.55%) |
Jul 12, 2024 | 218.43 | 223.01 | 216.72 | 221.72 | 371,999 | +3.88(+1.78%) |
Jul 11, 2024 | 216.45 | 220.30 | 215.72 | 217.84 | 487,303 | +2.44(+1.13%) |
Jul 10, 2024 | 214.10 | 215.68 | 211.36 | 215.40 | 493,352 | +1.89(+0.89%) |
Jul 09, 2024 | 220.08 | 220.08 | 212.78 | 213.51 | 728,577 | -6.32(-2.87%) |
Jul 08, 2024 | 219.78 | 221.06 | 219.20 | 219.83 | 284,863 | -0.22(-0.10%) |
Jul 05, 2024 | 216.87 | 220.79 | 215.20 | 220.05 | 277,419 | +2.67(+1.23%) |
Jul 03, 2024 | 218.46 | 218.46 | 217.22 | 217.38 | 196,801 | -0.96(-0.44%) |
Jul 02, 2024 | 218.00 | 219.35 | 217.32 | 218.34 | 372,715 | -0.20(-0.09%) |
Jul 01, 2024 | 222.00 | 222.00 | 217.65 | 218.54 | 852,686 | -1.00(-0.46%) |
Jun 28, 2024 | 216.86 | 219.74 | 216.46 | 219.54 | 833,571 | +3.10(+1.43%) |
Jun 27, 2024 | 216.70 | 216.70 | 214.70 | 216.44 | 329,082 | +0.35(+0.16%) |
Jun 26, 2024 | 214.83 | 217.34 | 214.26 | 216.09 | 378,764 | +0.66(+0.31%) |
Jun 25, 2024 | 216.67 | 217.11 | 214.93 | 215.43 | 282,746 | -1.13(-0.52%) |
Jun 24, 2024 | 218.48 | 219.51 | 216.47 | 216.56 | 650,827 | -1.56(-0.72%) |
Jun 21, 2024 | 219.29 | 220.77 | 216.81 | 218.12 | 834,429 | -1.19(-0.54%) |
Jun 20, 2024 | 215.41 | 220.49 | 214.00 | 219.31 | 576,288 | +2.81(+1.30%) |
Jun 18, 2024 | 216.64 | 218.19 | 215.38 | 216.50 | 468,771 | +0.38(+0.18%) |
Jun 17, 2024 | 217.07 | 218.30 | 213.62 | 216.12 | 817,591 | -2.17(-0.99%) |
Jun 14, 2024 | 219.70 | 220.97 | 216.82 | 218.29 | 694,342 | -2.76(-1.25%) |
Jun 13, 2024 | 224.61 | 224.61 | 219.90 | 221.05 | 386,249 | -4.79(-2.12%) |
Jun 12, 2024 | 226.39 | 227.93 | 225.00 | 225.84 | 367,748 | +0.92(+0.41%) |
Jun 11, 2024 | 223.78 | 226.81 | 221.91 | 224.92 | 579,657 | +0.65(+0.29%) |
Jun 10, 2024 | 224.84 | 226.50 | 223.55 | 224.27 | 446,233 | -2.06(-0.91%) |
Jun 07, 2024 | 228.99 | 230.13 | 225.60 | 226.33 | 303,694 | -3.62(-1.57%) |
Jun 06, 2024 | 228.36 | 230.23 | 227.01 | 229.95 | 297,211 | +0.57(+0.25%) |
Jun 05, 2024 | 228.66 | 229.71 | 226.74 | 229.38 | 337,588 | +1.41(+0.62%) |
Jun 04, 2024 | 227.52 | 228.40 | 226.45 | 227.97 | 378,807 | +0.13(+0.06%) |
Jun 03, 2024 | 221.88 | 228.18 | 221.25 | 227.84 | 532,039 | +5.48(+2.46%) |
May 31, 2024 | 222.42 | 223.99 | 220.84 | 222.37 | 936,449 | -0.34(-0.15%) |
May 30, 2024 | 222.42 | 223.17 | 220.79 | 222.71 | 405,245 | -0.20(-0.09%) |
May 29, 2024 | 220.98 | 223.98 | 220.96 | 222.91 | 415,138 | +0.03(+0.01%) |
May 28, 2024 | 227.66 | 228.75 | 222.78 | 222.88 | 458,487 | -5.77(-2.52%) |
May 24, 2024 | 226.41 | 228.94 | 224.95 | 228.64 | 511,725 | +2.35(+1.04%) |
May 23, 2024 | 229.86 | 230.23 | 225.44 | 226.29 | 637,272 | -3.78(-1.64%) |
May 22, 2024 | 229.23 | 231.02 | 228.46 | 230.07 | 486,010 | +0.00(+0.00%) |
May 21, 2024 | 232.17 | 233.20 | 229.95 | 230.07 | 658,821 | -2.14(-0.92%) |
May 20, 2024 | 232.02 | 232.85 | 229.50 | 232.21 | 621,016 | +0.06(+0.03%) |
May 17, 2024 | 230.76 | 232.80 | 227.44 | 232.15 | 560,733 | +1.95(+0.85%) |
May 16, 2024 | 234.80 | 234.80 | 230.02 | 230.20 | 549,511 | -4.72(-2.01%) |
May 15, 2024 | 237.10 | 238.64 | 231.17 | 234.92 | 691,648 | -0.54(-0.23%) |
May 14, 2024 | 233.20 | 235.57 | 231.49 | 235.46 | 515,232 | +3.43(+1.48%) |
May 13, 2024 | 232.10 | 232.53 | 229.80 | 232.02 | 887,151 | +1.23(+0.53%) |
May 10, 2024 | 224.98 | 231.20 | 223.16 | 230.80 | 869,840 | +5.33(+2.36%) |
May 09, 2024 | 222.48 | 226.47 | 214.64 | 225.47 | 928,188 | +15.86(+7.57%) |
May 08, 2024 | 212.83 | 213.25 | 208.61 | 209.60 | 940,396 | -2.77(-1.31%) |
May 07, 2024 | 209.96 | 213.11 | 208.88 | 212.38 | 807,443 | +3.34(+1.60%) |
May 06, 2024 | 208.46 | 209.11 | 206.91 | 209.04 | 642,058 | +1.70(+0.82%) |
May 03, 2024 | 207.28 | 208.07 | 205.47 | 207.34 | 501,712 | +1.58(+0.77%) |
May 02, 2024 | 206.24 | 206.72 | 203.44 | 205.76 | 385,172 | +1.20(+0.59%) |