Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 265.1 | 262 | -3.1 | ![]() |
262 | 269 | 260 | 80698 | 264 | 11806 | 261.55 | 204291 | 53754356 | 880 |
2024-07-23 | 268.51 | 265.1 | -3.41 | ![]() |
265.1 | 270 | 265 | 87807 | 266.99 | 18890 | 266.02 | 606492 | 163537432 | 587 |
2024-07-22 | 269.7 | 268.51 | -1.19 | ![]() |
268.51 | 274.39 | 268.1 | 86744 | 272 | 16788 | 268.51 | 248571 | 67243222 | 673 |
2024-07-21 | 269 | 269.7 | 0.7 | ![]() |
269.7 | 271.5 | 268 | 84823 | 270 | 25140 | 269.67 | 110734 | 29870656 | 555 |
2024-07-18 | 263 | 269 | 6 | ![]() |
269 | 270 | 263.1 | 74216 | 269 | 16958 | 268 | 409617 | 109053760 | 924 |
2024-07-17 | 260 | 263 | 3 | ![]() |
263 | 264.25 | 260 | 87232 | 263.65 | 16916 | 263 | 174555 | 45759608 | 520 |
2024-07-16 | 258.08 | 260 | 1.92 | ![]() |
260 | 264.5 | 257 | 80624 | 261.51 | 19142 | 260 | 180308 | 46997995 | 609 |
2024-07-15 | 259.73 | 258.08 | -1.65 | ![]() |
258.08 | 261 | 254.02 | 73507 | 259 | 18822 | 258 | 96011 | 24690644 | 867 |
2024-07-14 | 263.69 | 259.73 | -3.96 | ![]() |
259.73 | 267.98 | 259.01 | 73932 | 259.99 | 11604 | 259.61 | 156595 | 40806545 | 699 |
2024-07-10 | 261.12 | 263.69 | 2.57 | ![]() |
263.69 | 269.5 | 262.25 | 65393 | 267.5 | 17173 | 263.5 | 200539 | 53266985 | 840 |
2024-07-09 | 264 | 261.12 | -2.88 | ![]() |
261.12 | 265 | 260.03 | 61967 | 261.96 | 15979 | 261.12 | 185854 | 48643124 | 845 |
2024-07-08 | 272.28 | 264 | -8.28 | ![]() |
264 | 274 | 262 | 68666 | 264.5 | 21677 | 264 | 694696 | 184442186 | 2001 |
2024-07-07 | 274.5 | 272.28 | -2.22 | ![]() |
272.28 | 276.6 | 271.25 | 50586 | 273 | 16717 | 272.28 | 133720 | 36624655 | 689 |
2024-07-04 | 274.03 | 274.5 | 0.47 | ![]() |
274.5 | 278.5 | 273.31 | 48576 | 275 | 16673 | 274.11 | 210559 | 57969384 | 707 |
2024-07-03 | 276.1 | 274.03 | -2.07 | ![]() |
274.03 | 280 | 273.25 | 69962 | 277.69 | 20374 | 274.03 | 255758 | 70805170 | 876 |
2024-07-02 | 275 | 276.1 | 1.1 | ![]() |
276.1 | 277.79 | 274 | 72363 | 277 | 17568 | 275.01 | 141064 | 38931410 | 471 |
2024-07-01 | 272.2 | 275 | 2.8 | ![]() |
275 | 280 | 273.05 | 65991 | 278 | 16053 | 274.02 | 361977 | 100621024 | 618 |
2024-06-27 | 273.01 | 272.2 | -0.81 | ![]() |
272.2 | 277.5 | 272 | 35581 | 273 | 14888 | 272.2 | 65250 | 17908899 | 506 |
2024-06-26 | 275.23 | 273.01 | -2.22 | ![]() |
273.01 | 280.48 | 273.01 | 61983 | 276 | 15341 | 273.01 | 375491 | 104336854 | 657 |
2024-06-24 | 282 | 275.02 | -6.98 | ![]() |
275.02 | 286 | 275.02 | 54829 | 281 | 19236 | 275.01 | 133141 | 37637481 | 636 |
2024-06-23 | 271 | 282 | 11 | ![]() |
282 | 283.75 | 272 | 53922 | 282.9 | 18725 | 281.1 | 219344 | 61420420 | 861 |
2024-06-13 | 269.89 | 271 | 1.11 | ![]() |
271 | 275 | 268 | 55672 | 273 | 19299 | 271.05 | 116197 | 31664091 | 570 |
2024-06-12 | 260.94 | 269.89 | 8.95 | ![]() |
269.89 | 271 | 261.01 | 66770 | 269.89 | 18746 | 268.11 | 175253 | 46820207 | 732 |
2024-06-11 | 257.5 | 260.94 | 3.44 | ![]() |
260.94 | 269 | 258 | 74671 | 266 | 62767 | 262 | 49108 | 12950352 | 376 |
2024-06-10 | 251.55 | 257.5 | 5.95 | ![]() |
257.5 | 261 | 251.2 | 45901 | 258 | 10862 | 257 | 180357 | 46098566 | 497 |
2024-06-09 | 260.7 | 251.55 | -9.15 | ![]() |
251.55 | 261.7 | 248.02 | 46931 | 255 | 10821 | 251.55 | 311893 | 79053160 | 579 |
2024-06-06 | 264.43 | 260.7 | -3.73 | ![]() |
260.7 | 267 | 260.5 | 44706 | 261.8 | 10264 | 260.7 | 145852 | 38066769 | 387 |
2024-06-05 | 266 | 264.43 | -1.57 | ![]() |
264.43 | 268 | 262 | 68844 | 268.4 | 14082 | 265 | 89000 | 23532968 | 541 |
2024-06-04 | 265.84 | 266 | 0.16 | ![]() |
266 | 270.5 | 265 | 44531 | 268.4 | 13931 | 266 | 55094 | 14766229 | 395 |
2024-06-03 | 268 | 265.84 | -2.16 | ![]() |
265.84 | 272.5 | 265.37 | 45801 | 269 | 62392 | 266 | 244791 | 65929036 | 352 |
2024-06-02 | 266.75 | 268 | 1.25 | ![]() |
268 | 272.93 | 267 | 42278 | 272 | 13216 | 268 | 157371 | 42571828 | 859 |
2024-05-30 | 269.7 | 266.75 | -2.95 | ![]() |
266.75 | 270 | 260 | 29138 | 266.9 | 9280 | 266 | 340193 | 89749535 | 848 |
2024-05-29 | 269.88 | 269.7 | -0.18 | ![]() |
269.7 | 273 | 268.05 | 57026 | 269.7 | 13793 | 269.5 | 544866 | 147164170 | 556 |
2024-05-28 | 273.45 | 269.88 | -3.57 | ![]() |
269.88 | 275 | 265.01 | 64640 | 271.84 | 10010 | 268.7 | 218772 | 59140217 | 1006 |
2024-05-27 | 275.74 | 273.45 | -2.29 | ![]() |
273.45 | 280.76 | 273.01 | 72551 | 279 | 13811 | 273.5 | 409919 | 113790787 | 708 |
2024-05-26 | 268 | 275.74 | 9 | ![]() |
277 | 279.99 | 262 | 58472 | 277 | 15226 | 277 | 584908 | 161805274 | 1848 |
2024-05-23 | 271 | 268 | -3 | ![]() |
268 | 277 | 267 | 59000 | 275 | 9024 | 267.5 | 201562 | 54729141 | 795 |
2024-05-22 | 273 | 271 | -2 | ![]() |
271 | 276.5 | 270.01 | 51383 | 274 | 14267 | 271 | 124481 | 34017329 | 613 |
2024-05-20 | 263 | 277 | 14 | ![]() |
277 | 282 | 264 | 52367 | 277 | 15588 | 275.12 | 501116 | 137738004 | 1687 |
2024-05-19 | 250 | 263 | 13 | ![]() |
263 | 270 | 250.11 | 32277 | 266 | 14753 | 262 | 429549 | 113404397 | 1796 |
2024-05-16 | 243 | 250 | 7 | ![]() |
250 | 250 | 242.5 | 21483 | 251 | 15736 | 250 | 78726 | 19303130 | 501 |
2024-05-15 | 250.35 | 243 | -7.35 | ![]() |
243 | 254.99 | 240 | 21324 | 244.93 | 15365 | 243 | 226789 | 55387519 | 736 |
2024-05-14 | 249.97 | 250.35 | 0.38 | ![]() |
250.35 | 258 | 246 | 30674 | 255 | 13978 | 250.35 | 64113 | 16178378 | 462 |
2024-04-30 | 253.89 | 250 | -3.89 | ![]() |
250 | 257 | 233.06 | 14582 | 250 | 57022 | 237 | 284376 | 70213046 | 958 |
2024-03-30 | 268.15 | 269.1 | 0.95 | ![]() |
269.1 | 271 | 259 | 22012 | 269 | 15023 | 265 | 140078 | 36991458 | 476 |