Date Open High Low Close Volume

2024-06-17 00:00:00 213.37 218.95 212.72 216.67 93728300

2024-06-18 00:00:00 217.59 218.63 213 214.29 79943254
2024-06-20 00:00:00 213.93 214.24 208.85 209.68 86172451
2024-06-21 00:00:00 210.39 211.89 207.11 207.49246421353
2024-06-24 00:00:00 207.72 212.7 206.59 208.14 80727006
2024-06-25 00:00:00 209.15 211.38 208.61 209.07 56713868
2024-06-26 00:00:00 211.5 214.86 210.64 213.25 66213186
2024-06-27 00:00:00 214.69 215.7395 212.35 214.1 49772707
2024-06-28 00:00:00 215.77 216.07 210.3 210.62 82542718
2024-07-01 00:00:00 212.09 217.51 211.92 216.75 60402929
2024-07-02 00:00:00 216.15 220.38 215.1 220.27 58046178
2024-07-03 00:00:00 220 221.55 219.03 221.55 37369801
2024-07-05 00:00:00 221.65 226.45 221.65 226.34 60412408
2024-07-08 00:00:00 227.09 227.85 223.25 227.82 59085861
2024-07-09 00:00:00 227.93 229.4 226.3721 228.68 48169822
2024-07-10 00:00:00 229.3 233.08 229.25 232.98 62627687
2024-07-11 00:00:00 231.39 232.39 225.77 227.57 64710617
2024-07-12 00:00:00 228.92 232.64 228.68 230.54 53046527
2024-07-15 00:00:00 236.48 237.23 233.09 234.4 62631252
2024-07-16 00:00:00 235 236.27 232.33 234.82 43234278
2024-07-17 00:00:00 229.45 231.4599 226.64 228.88 57345884
2024-07-18 00:00:00 230.28 230.44 222.27 224.18 66034585
2024-07-19 00:00:00 224.82 226.8 223.275 224.31 49151453
2024-07-22 00:00:00 227.01 227.78 223.09 223.96 48201835
2024-07-23 00:00:00 224.365 226.94 222.68 225.01 39960260
2024-07-24 00:00:00 224 224.8 217.13 218.54 61777576
2024-07-25 00:00:00 218.93 220.85 214.62 217.49 51391199
2024-07-26 00:00:00 218.7 219.49 216.01 217.96 41601345
2024-07-29 00:00:00 216.96 219.3 215.75 218.24 36311778
2024-07-30 00:00:00 219.19 220.325 216.12 218.8 41643840
2024-07-31 00:00:00 221.44 223.82 220.63 222.08 50036262
2024-08-01 00:00:00 224.37 224.48 217.02 218.36 62500996
2024-08-02 00:00:00 219.15 225.6 217.71 219.86105568560
2024-08-05 00:00:00 199.09 213.5 196 209.27119548589
2024-08-06 00:00:00 205.3 209.99 201.07 207.23 69660488
2024-08-07 00:00:00 206.9 213.64 206.39 209.82 63516417
2024-08-08 00:00:00 213.11 214.2 208.83 213.31 47161149
2024-08-09 00:00:00 212.1 216.78 211.97 216.24 42201646
2024-08-12 00:00:00 216.07 219.5099 215.6 217.53 38028092
2024-08-13 00:00:00 219.01 221.89 219.01 221.27 44155331
2024-08-14 00:00:00 220.57 223.03 219.7 221.72 41960574
2024-08-15 00:00:00 224.6 225.35 222.76 224.72 46414013
2024-08-16 00:00:00 223.92 226.8271 223.6501 226.05 44340240
2024-08-19 00:00:00 225.72 225.99 223.04 225.89 40687813
2024-08-20 00:00:00 225.77 227.17 225.45 226.51 30299033
2024-08-21 00:00:00 226.52 227.98 225.05 226.4 34765480
2024-08-22 00:00:00 227.79 228.34 223.9 224.53 43695321
2024-08-23 00:00:00 225.6589 228.22 224.33 226.84 38677250
2024-08-26 00:00:00 226.76 227.28 223.8905 227.18 30602208
2024-08-27 00:00:00 225.995 228.85 224.89 228.03 35934559
2024-08-28 00:00:00 227.92 229.86 225.68 226.49 38052167
2024-08-29 00:00:00 230.1 232.92 228.88 229.79 51906297
2024-08-30 00:00:00 230.19 230.4 227.48 229 52990770
2024-09-03 00:00:00 228.55 229 221.17 222.77 50190574
2024-09-04 00:00:00 221.66 221.78 217.48 220.85 43262758
2024-09-05 00:00:00 221.625 225.48 221.52 222.38 36615398
2024-09-06 00:00:00 223.95 225.24 219.77 220.82 48423011
2024-09-09 00:00:00 220.82 221.27 216.71 220.91 67179965
2024-09-10 00:00:00 218.92 221.48 216.73 220.11 51591033
2024-09-11 00:00:00 221.455 223.09 217.89 222.66 44587072
2024-09-12 00:00:00 222.5 223.55 219.82 222.77 37498225
2024-09-13 00:00:00 223.58 224.04 221.91 222.5 36766619
2024-09-16 00:00:00 216.54 217.22 213.92 216.32 59357427
2024-09-17 00:00:00 215.75 216.9 214.5 216.79 45519339
2024-09-18 00:00:00 217.55 222.71 217.54 220.69 59894928
2024-09-19 00:00:00 224.99 229.82 224.63 228.87 66781315
2024-09-20 00:00:00 229.97 233.09 227.62 228.2318679888
2024-09-23 00:00:00 227.34 229.45 225.81 226.47 54146023
2024-09-24 00:00:00 228.645 229.35 225.73 227.37 43556068
2024-09-25 00:00:00 224.93 227.29 224.02 226.37 42308715
2024-09-26 00:00:00 227.3 228.5 225.41 227.52 36636707
2024-09-27 00:00:00 228.46 229.52 227.3 227.79 34025967
2024-09-30 00:00:00 230.04 233 229.65 233 54793391
2024-10-01 00:00:00 229.52 229.65 223.74 226.21 63285048
2024-10-02 00:00:00 225.89 227.37 223.02 226.78 32880605
2024-10-03 00:00:00 225.14 226.805 223.32 225.67 34044158
2024-10-04 00:00:00 227.9 228 224.13 226.8 37345098
2024-10-07 00:00:00 224.5 225.69 221.33 221.69 39505354
2024-10-08 00:00:00 224.3 225.98 223.25 225.77 31855693
2024-10-09 00:00:00 225.23 229.75 224.83 229.54 33591091
2024-10-10 00:00:00 227.78 229.5 227.17 229.04 28183544
2024-10-11 00:00:00 229.3 229.41 227.34 227.55 31759188
2024-10-14 00:00:00 228.7 231.73 228.6 231.3 39882085
2024-10-15 00:00:00 233.61 237.49 232.37 233.85 64751367
2024-10-16 00:00:00 231.6 232.12 229.84 231.78 34082240
2024-10-17 00:00:00 233.43 233.85 230.52 232.15 32993810
2024-10-18 00:00:00 236.18 236.18 234.01 235 46431472
2024-10-21 00:00:00 234.45 236.85 234.45 236.48 36254470
2024-10-22 00:00:00 233.885 236.22 232.6 235.86 38846578
2024-10-23 00:00:00 234.08 235.144 227.76 230.76 52286979
2024-10-24 00:00:00 229.98 230.82 228.41 230.57 31109503
2024-10-25 00:00:00 229.74 233.22 229.57 231.41 38802304
2024-10-28 00:00:00 233.32 234.73 232.55 233.4 36087134
2024-10-29 00:00:00 233.1 234.325 232.32 233.67 35417247
2024-10-30 00:00:00 232.61 233.47 229.55 230.1 47070907
2024-10-31 00:00:00 229.34 229.83 225.37 225.91 64370086
2024-11-01 00:00:00 220.965 225.35 220.27 222.91 65276741
2024-11-04 00:00:00 220.99 222.79 219.71 222.01 44944468
2024-11-05 00:00:00 221.795 223.95 221.14 223.45 28111338
2024-11-06 00:00:00 222.57 226.065 221.19 222.72 54393137