Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 205.36 | 215.96 | 201.00 | 204.40 | 294 | -26.02(-11.29%) |
Jul 16, 2024 | 224.70 | 230.42 | 224.25 | 230.42 | 138 | +6.72(+3.00%) |
Jul 15, 2024 | 221.21 | 230.50 | 221.21 | 223.70 | 126 | +0.70(+0.31%) |
Jul 12, 2024 | 229.00 | 229.40 | 219.70 | 223.00 | 1,114 | -7.62(-3.30%) |
Jul 11, 2024 | 240.28 | 240.28 | 230.62 | 230.62 | 491 | -8.88(-3.71%) |
Jul 10, 2024 | 231.31 | 242.15 | 229.35 | 239.50 | 308 | +10.30(+4.49%) |
Jul 09, 2024 | 230.00 | 234.80 | 227.34 | 229.20 | 162 | +7.50(+3.38%) |
Jul 08, 2024 | 228.57 | 228.57 | 219.00 | 221.70 | 196 | -1.68(-0.75%) |
Jul 05, 2024 | 220.80 | 227.70 | 216.10 | 223.38 | 103 | -3.02(-1.33%) |
Jul 03, 2024 | 226.03 | 226.40 | 217.76 | 226.40 | 144 | +12.90(+6.04%) |
Jul 02, 2024 | 212.35 | 220.40 | 212.32 | 213.50 | 350 | -3.11(-1.44%) |
Jul 01, 2024 | 220.61 | 221.62 | 213.21 | 216.61 | 4,942 | +6.54(+3.12%) |
Jun 28, 2024 | 212.41 | 222.00 | 210.07 | 210.07 | 640 | -12.63(-5.67%) |
Jun 27, 2024 | 212.32 | 222.76 | 212.32 | 222.70 | 318 | +0.38(+0.17%) |
Jun 26, 2024 | 216.64 | 224.21 | 216.64 | 222.32 | 7,948 | +8.98(+4.21%) |
Jun 25, 2024 | 214.08 | 219.50 | 211.80 | 213.34 | 431 | +0.70(+0.33%) |
Jun 24, 2024 | 217.00 | 222.41 | 212.64 | 212.64 | 1,550 | -2.86(-1.33%) |
Jun 21, 2024 | 217.00 | 221.90 | 215.50 | 215.50 | 124 | -6.40(-2.88%) |
Jun 20, 2024 | 217.00 | 222.41 | 215.50 | 221.90 | 263 | -2.70(-1.20%) |
Jun 18, 2024 | 213.70 | 224.60 | 213.70 | 224.60 | 4,818 | +8.44(+3.90%) |
Jun 17, 2024 | 217.64 | 224.97 | 216.16 | 216.16 | 260 | -5.94(-2.67%) |
Jun 14, 2024 | 217.55 | 226.50 | 217.55 | 222.10 | 8,766 | -1.22(-0.55%) |
Jun 13, 2024 | 220.97 | 227.48 | 220.34 | 223.32 | 15,081 | -0.58(-0.26%) |
Jun 12, 2024 | 223.90 | 230.99 | 223.77 | 223.90 | 470 | -0.10(-0.04%) |
Jun 11, 2024 | 221.27 | 230.90 | 220.98 | 224.00 | 251 | +4.57(+2.08%) |
Jun 10, 2024 | 220.19 | 224.00 | 217.20 | 219.43 | 371 | +2.24(+1.03%) |
Jun 07, 2024 | 217.20 | 223.19 | 217.20 | 217.20 | 4,468 | -6.55(-2.93%) |
Jun 06, 2024 | 217.20 | 223.75 | 217.20 | 223.75 | 182 | +0.87(+0.39%) |
Jun 05, 2024 | 219.27 | 222.89 | 216.36 | 222.89 | 1,022 | -2.30(-1.02%) |
Jun 04, 2024 | 217.92 | 225.19 | 217.92 | 225.19 | 533 | +2.52(+1.13%) |
Jun 03, 2024 | 222.66 | 222.67 | 215.15 | 222.67 | 3,285 | +10.87(+5.13%) |
May 31, 2024 | 217.15 | 217.15 | 208.67 | 211.80 | 138 | -8.59(-3.90%) |
May 30, 2024 | 225.80 | 226.75 | 218.80 | 220.39 | 4,639 | -1.91(-0.86%) |
May 29, 2024 | 226.10 | 227.16 | 221.59 | 222.30 | 287 | -6.80(-2.97%) |
May 28, 2024 | 230.97 | 230.97 | 223.38 | 229.10 | 459 | +2.80(+1.24%) |
May 24, 2024 | 232.24 | 232.24 | 223.80 | 226.30 | 391 | -4.28(-1.86%) |
May 23, 2024 | 240.45 | 240.45 | 230.58 | 230.58 | 1,346 | -0.78(-0.34%) |
May 22, 2024 | 234.94 | 234.96 | 226.29 | 231.36 | 208 | -5.94(-2.50%) |
May 21, 2024 | 232.20 | 240.73 | 232.20 | 237.30 | 246 | +0.75(+0.32%) |
May 20, 2024 | 234.70 | 237.00 | 230.80 | 236.55 | 212 | +2.75(+1.18%) |
May 17, 2024 | 238.32 | 238.32 | 227.58 | 233.80 | 10,022 | -0.19(-0.08%) |
May 16, 2024 | 234.30 | 239.71 | 232.50 | 233.99 | 1,089 | +3.79(+1.65%) |
May 15, 2024 | 221.96 | 231.69 | 221.96 | 230.20 | 85 | +6.15(+2.74%) |
May 14, 2024 | 227.96 | 227.96 | 218.80 | 224.05 | 275 | +3.41(+1.55%) |
May 13, 2024 | 226.87 | 226.87 | 220.64 | 220.64 | 170 | -1.56(-0.70%) |
May 10, 2024 | 221.54 | 227.80 | 221.54 | 222.20 | 164 | -2.68(-1.19%) |
May 09, 2024 | 223.10 | 229.16 | 223.10 | 224.88 | 368 | -6.82(-2.94%) |
May 08, 2024 | 234.71 | 235.30 | 230.57 | 231.70 | 658 | -5.04(-2.13%) |
May 07, 2024 | 235.30 | 241.46 | 235.30 | 236.74 | 6,807 | +2.81(+1.20%) |
May 06, 2024 | 233.19 | 236.70 | 226.27 | 233.93 | 628 | +0.43(+0.19%) |
May 03, 2024 | 227.18 | 234.20 | 225.50 | 233.50 | 523 | +7.72(+3.42%) |
May 02, 2024 | 225.50 | 228.09 | 223.54 | 225.78 | 254 | +6.78(+3.10%) |