Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 191.98 | 191.98 | 4.02 | ![]() |
196 | 196 | 194.07 | 6391 | 196 | 2163 | 194.07 | 132 | 25762 | 8 |
2024-07-14 | 191.98 | 191.98 | 4.02 | ![]() |
196 | 202.99 | 194.07 | 6453 | 196 | 2737 | 194.07 | 227 | 44965 | 13 |
2024-07-10 | 191.98 | 191.98 | 7.02 | ![]() |
199 | 202 | 194.07 | 1630 | 199 | 2206 | 194.07 | 73 | 14346 | 6 |
2024-07-09 | 191.98 | 191.98 | 9.99 | ![]() |
201.97 | 202.27 | 194.11 | 1745 | 202 | 2344 | 194 | 127 | 25059 | 12 |
2024-07-08 | 191.98 | 191.98 | 2.13 | ![]() |
194.11 | 203 | 194.11 | 1620 | 197.05 | 2334 | 194.1 | 97 | 19078 | 9 |
2024-07-07 | 191.98 | 191.98 | 5.05 | ![]() |
197.03 | 197.07 | 197.03 | 1623 | 204 | 2308 | 197.03 | 40 | 7882 | 3 |
2024-07-04 | 191.98 | 191.98 | 5.05 | ![]() |
197.03 | 204 | 197.02 | 1623 | 204 | 2323 | 197.02 | 72 | 14554 | 9 |
2024-07-03 | 191.98 | 191.98 | 11.81 | ![]() |
203.79 | 203.89 | 195 | 1866 | 203.5 | 1602 | 197.02 | 74 | 14786 | 9 |
2024-07-02 | 191.98 | 191.98 | 12.01 | ![]() |
203.99 | 204 | 193.51 | 1891 | 203.9 | 1730 | 194.1 | 159 | 31980 | 15 |
2024-07-01 | 191.98 | 191.98 | 12.01 | ![]() |
203.99 | 204 | 195.02 | 1671 | 204 | 639 | 195.05 | 39 | 7911 | 7 |
2024-06-27 | 191.98 | 191.98 | 2.52 | ![]() |
194.5 | 204 | 193.5 | 1256 | 204 | 821 | 195.02 | 295 | 59854 | 11 |
2024-06-26 | 191.98 | 191.98 | 8.02 | ![]() |
200 | 200 | 197 | 1815 | 200 | 1053 | 195.01 | 184 | 36569 | 10 |
2024-06-24 | 191.98 | 191.98 | 5.02 | ![]() |
197 | 199.5 | 192 | 1575 | 197 | 956 | 192.25 | 339 | 66298 | 13 |
2024-06-23 | 191.98 | 191.98 | 3.02 | ![]() |
195 | 199.99 | 193 | 1636 | 199.75 | 683 | 195 | 16 | 3141 | 7 |
2024-06-13 | 191.98 | 191.98 | -1.98 | ![]() |
190 | 195.5 | 188.15 | 1292 | 196 | 766 | 190 | 390 | 75447 | 18 |
2024-06-12 | 191.98 | 191.98 | -3.98 | ![]() |
188 | 195.9 | 188 | 3760 | 193.85 | 871 | 186.57 | 22 | 4152 | 4 |
2024-06-11 | 191.98 | 191.98 | -1.98 | ![]() |
190 | 193.5 | 186 | 3684 | 197.9 | 971 | 186.57 | 295 | 55549 | 24 |
2024-06-10 | 213.5 | 191.98 | -23.5 | ![]() |
190 | 199 | 190 | 4002 | 199.8 | 548 | 185 | 2189 | 422970 | 63 |
2024-06-09 | 213.5 | 213.5 | -19 | ![]() |
194.5 | 199.97 | 190 | 3921 | 199.45 | 661 | 190 | 1535 | 295437 | 38 |
2024-06-06 | 213.5 | 213.5 | -18 | ![]() |
195.5 | 200 | 195 | 3853 | 200 | 826 | 195.03 | 103 | 20386 | 7 |
2024-06-05 | 213.5 | 213.5 | -15.5 | ![]() |
198 | 200 | 196.6 | 3821 | 200 | 750 | 198 | 104 | 20649 | 10 |
2024-06-04 | 213.5 | 213.5 | -13.5 | ![]() |
200 | 200 | 199.99 | 3773 | 200 | 1346 | 196.6 | 677 | 135400 | 23 |
2024-06-03 | 213.5 | 213.5 | -3.52 | ![]() |
209.98 | 214.2 | 193.2 | 1409 | 212.99 | 1267 | 195.1 | 584 | 118830 | 27 |
2024-06-02 | 213.5 | 213.5 | 1.5 | ![]() |
215 | 215 | 200.8 | 1527 | 215 | 658 | 200.9 | 272 | 58094 | 12 |
2024-05-30 | 213.5 | 213.5 | -0.5 | ![]() |
213 | 213 | 201 | 1510 | 213.5 | 638 | 200.75 | 52 | 10476 | 2 |
2024-05-29 | 200.26 | 213.5 | 14.73 | ![]() |
214.99 | 215 | 200.5 | 1699 | 215 | 991 | 200.75 | 2228 | 475496 | 39 |
2024-05-28 | 200.26 | 200.26 | 1.74 | ![]() |
202 | 214.25 | 196.1 | 883 | 213 | 1045 | 197 | 196 | 40043 | 14 |
2024-05-27 | 200.26 | 200.26 | 2.74 | ![]() |
203 | 215.9 | 198 | 568 | 215.9 | 1239 | 195 | 628 | 127258 | 22 |
2024-05-26 | 200.26 | 200.26 | -4.26 | ![]() |
196 | 215.99 | 193.25 | 523 | 200 | 1198 | 200 | 599 | 120409 | 30 |
2024-05-23 | 200.26 | 200.26 | -2.01 | ![]() |
198.25 | 198.25 | 194.5 | 801 | 198.5 | 977 | 193.11 | 424 | 83320 | 14 |
2024-05-22 | 200.26 | 200.26 | -1.86 | ![]() |
198.4 | 198.99 | 193.1 | 1020 | 198.5 | 1076 | 194 | 589 | 115872 | 34 |
2024-05-20 | 200.26 | 200.26 | -1.76 | ![]() |
198.5 | 199 | 192 | 1036 | 198.48 | 1055 | 193 | 278 | 54847 | 15 |
2024-05-19 | 200.26 | 200.26 | -3.36 | ![]() |
196.9 | 199.98 | 186.7 | 1071 | 196.9 | 732 | 192 | 456 | 89083 | 23 |
2024-05-16 | 200.26 | 200.26 | -2.31 | ![]() |
197.95 | 197.95 | 186.1 | 1119 | 197.9 | 660 | 186.25 | 207 | 40616 | 8 |
2024-05-15 | 200.26 | 200.26 | -2.28 | ![]() |
197.98 | 198.98 | 180 | 1558 | 197.8 | 465 | 180 | 110 | 20910 | 8 |
2024-05-14 | 200.26 | 200.26 | -14.76 | ![]() |
185.5 | 199 | 185.5 | 1528 | 198.99 | 428 | 186 | 75 | 14327 | 7 |
2024-04-30 | 225.48 | 202.9 | -20.58 | ![]() |
204.9 | 210 | 197.05 | 5952 | 217.77 | 465 | 197.1 | 1665 | 337939 | 48 |
2024-03-30 | 242.34 | 242.34 | -4.35 | ![]() |
237.99 | 240 | 222 | 2111 | 248.95 | 1289 | 225 | 952 | 217844 | 39 |