Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 223.36 | 225.14 | 222.87 | 224.38 | 28,878 | -0.87(-0.39%) |
Jul 18, 2024 | 227.32 | 228.19 | 225.00 | 225.25 | 36,388 | -0.75(-0.33%) |
Jul 17, 2024 | 225.30 | 227.00 | 225.00 | 226.00 | 43,900 | -0.08(-0.04%) |
Jul 16, 2024 | 226.56 | 226.78 | 224.16 | 226.08 | 44,605 | -3.26(-1.42%) |
Jul 15, 2024 | 232.80 | 233.00 | 229.18 | 229.34 | 35,835 | -6.43(-2.73%) |
Jul 12, 2024 | 234.78 | 237.74 | 234.63 | 235.77 | 24,031 | +6.07(+2.64%) |
Jul 11, 2024 | 230.01 | 231.19 | 229.45 | 229.70 | 22,661 | +3.38(+1.49%) |
Jul 10, 2024 | 224.90 | 226.55 | 224.57 | 226.32 | 16,273 | +3.45(+1.55%) |
Jul 09, 2024 | 225.67 | 225.79 | 222.30 | 222.87 | 31,080 | -2.93(-1.30%) |
Jul 08, 2024 | 228.76 | 229.02 | 225.47 | 225.80 | 33,160 | -4.89(-2.12%) |
Jul 05, 2024 | 231.50 | 231.50 | 227.76 | 230.69 | 24,076 | +1.45(+0.63%) |
Jul 03, 2024 | 229.13 | 229.92 | 228.46 | 229.24 | 12,846 | +2.52(+1.11%) |
Jul 02, 2024 | 226.04 | 227.15 | 224.80 | 226.72 | 36,231 | +0.29(+0.13%) |
Jul 01, 2024 | 231.21 | 231.55 | 225.10 | 226.43 | 46,817 | -4.49(-1.94%) |
Jun 28, 2024 | 232.06 | 232.06 | 228.80 | 230.92 | 23,929 | -2.29(-0.98%) |
Jun 27, 2024 | 237.00 | 237.00 | 232.16 | 233.21 | 20,484 | -2.49(-1.06%) |
Jun 26, 2024 | 235.43 | 235.91 | 232.00 | 235.70 | 32,720 | -2.28(-0.96%) |
Jun 25, 2024 | 235.33 | 238.04 | 235.24 | 237.98 | 19,413 | +4.54(+1.94%) |
Jun 24, 2024 | 233.96 | 235.39 | 232.80 | 233.44 | 35,585 | +2.09(+0.90%) |
Jun 21, 2024 | 230.60 | 232.59 | 229.92 | 231.35 | 39,056 | -1.43(-0.61%) |
Jun 20, 2024 | 233.36 | 234.27 | 231.29 | 232.78 | 37,189 | +4.50(+1.97%) |
Jun 18, 2024 | 227.18 | 228.31 | 226.65 | 228.28 | 56,147 | -1.96(-0.85%) |
Jun 17, 2024 | 226.00 | 230.50 | 224.55 | 230.24 | 39,541 | +4.45(+1.97%) |
Jun 14, 2024 | 224.76 | 226.51 | 222.33 | 225.79 | 64,423 | -7.21(-3.09%) |
Jun 13, 2024 | 234.40 | 234.90 | 232.16 | 233.00 | 17,969 | -0.20(-0.09%) |
Jun 12, 2024 | 231.41 | 234.61 | 231.41 | 233.20 | 20,103 | +4.15(+1.81%) |
Jun 11, 2024 | 229.01 | 230.03 | 227.97 | 229.05 | 40,958 | -2.05(-0.89%) |
Jun 10, 2024 | 228.14 | 231.39 | 226.24 | 231.10 | 34,786 | -6.30(-2.65%) |
Jun 07, 2024 | 238.99 | 238.99 | 236.17 | 237.40 | 22,320 | -3.30(-1.37%) |
Jun 06, 2024 | 242.56 | 242.76 | 240.10 | 240.70 | 18,925 | -1.83(-0.75%) |
Jun 05, 2024 | 241.11 | 242.72 | 239.87 | 242.53 | 18,222 | +6.05(+2.56%) |
Jun 04, 2024 | 236.69 | 237.22 | 234.70 | 236.48 | 17,441 | +0.29(+0.12%) |
Jun 03, 2024 | 236.00 | 237.50 | 234.65 | 236.19 | 18,440 | -0.81(-0.34%) |
May 31, 2024 | 235.57 | 237.29 | 234.35 | 237.00 | 26,261 | +1.51(+0.64%) |
May 30, 2024 | 234.25 | 235.83 | 234.00 | 235.49 | 20,009 | +2.88(+1.24%) |
May 29, 2024 | 232.36 | 234.10 | 231.87 | 232.61 | 18,817 | -4.21(-1.78%) |
May 28, 2024 | 237.29 | 239.79 | 236.00 | 236.82 | 15,876 | -0.03(-0.01%) |
May 24, 2024 | 236.15 | 238.24 | 235.92 | 236.85 | 21,083 | +1.38(+0.59%) |
May 23, 2024 | 238.34 | 238.55 | 234.60 | 235.47 | 36,858 | -0.57(-0.24%) |
May 22, 2024 | 237.14 | 237.57 | 235.30 | 236.04 | 34,330 | -12.03(-4.85%) |
May 21, 2024 | 248.50 | 250.94 | 247.22 | 248.07 | 11,861 | -1.42(-0.57%) |
May 20, 2024 | 250.77 | 251.11 | 199.73 | 249.49 | 24,167 | -0.01(-0.00%) |
May 17, 2024 | 248.22 | 250.25 | 247.88 | 249.50 | 15,751 | +1.74(+0.70%) |
May 16, 2024 | 247.06 | 248.72 | 246.46 | 247.76 | 19,593 | -1.51(-0.61%) |
May 15, 2024 | 245.47 | 249.70 | 245.39 | 249.27 | 14,019 | -0.47(-0.19%) |
May 14, 2024 | 248.67 | 249.93 | 247.88 | 249.75 | 13,749 | +3.33(+1.35%) |
May 13, 2024 | 246.41 | 247.17 | 246.01 | 246.42 | 12,186 | -1.16(-0.47%) |
May 10, 2024 | 247.96 | 251.23 | 247.00 | 247.58 | 22,335 | -1.41(-0.57%) |
May 09, 2024 | 246.68 | 249.14 | 246.49 | 248.99 | 20,962 | +0.99(+0.40%) |
May 08, 2024 | 248.07 | 249.57 | 246.95 | 248.00 | 13,661 | +1.25(+0.51%) |
May 07, 2024 | 246.44 | 247.70 | 205.10 | 246.75 | 26,085 | +1.11(+0.45%) |
May 06, 2024 | 244.72 | 245.78 | 244.20 | 245.64 | 24,927 | -1.26(-0.51%) |
May 03, 2024 | 247.68 | 248.87 | 245.52 | 246.90 | 30,595 | +5.85(+2.43%) |
May 02, 2024 | 242.64 | 242.64 | 215.09 | 241.05 | 19,545 | -1.93(-0.79%) |