Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 222.35 | 224.14 | 218.58 | 218.96 | 330,763 | -3.39(-1.52%) |
Jul 18, 2024 | 227.50 | 227.50 | 219.77 | 222.35 | 424,943 | -2.55(-1.13%) |
Jul 17, 2024 | 230.02 | 230.66 | 223.07 | 224.90 | 543,474 | -11.52(-4.87%) |
Jul 16, 2024 | 230.89 | 237.00 | 229.50 | 236.42 | 377,502 | +6.20(+2.69%) |
Jul 15, 2024 | 226.55 | 231.20 | 226.55 | 230.22 | 379,454 | +4.85(+2.15%) |
Jul 12, 2024 | 223.64 | 226.76 | 222.00 | 225.37 | 212,856 | +3.27(+1.47%) |
Jul 11, 2024 | 223.90 | 224.78 | 221.25 | 222.10 | 239,801 | +0.45(+0.20%) |
Jul 10, 2024 | 223.15 | 224.48 | 220.89 | 221.65 | 193,267 | +0.27(+0.12%) |
Jul 09, 2024 | 223.36 | 225.26 | 220.80 | 221.38 | 464,349 | -1.07(-0.48%) |
Jul 08, 2024 | 219.06 | 223.10 | 219.06 | 222.45 | 299,722 | +4.13(+1.89%) |
Jul 05, 2024 | 218.53 | 220.10 | 216.29 | 218.32 | 203,298 | +0.34(+0.16%) |
Jul 03, 2024 | 215.65 | 219.31 | 215.19 | 217.98 | 343,408 | +4.54(+2.13%) |
Jul 02, 2024 | 210.02 | 215.06 | 209.09 | 213.44 | 400,405 | +4.83(+2.32%) |
Jul 01, 2024 | 210.25 | 210.25 | 205.74 | 208.61 | 215,149 | -1.64(-0.78%) |
Jun 28, 2024 | 208.29 | 211.65 | 208.29 | 210.25 | 455,769 | +2.66(+1.28%) |
Jun 27, 2024 | 207.15 | 208.07 | 206.00 | 207.59 | 323,568 | -0.01(-0.00%) |
Jun 26, 2024 | 207.30 | 208.77 | 206.40 | 207.60 | 201,582 | -0.17(-0.08%) |
Jun 25, 2024 | 207.00 | 208.78 | 204.00 | 207.77 | 255,169 | +1.66(+0.81%) |
Jun 24, 2024 | 208.34 | 212.47 | 205.76 | 206.11 | 361,253 | -3.31(-1.58%) |
Jun 21, 2024 | 208.00 | 210.09 | 205.43 | 209.42 | 377,194 | +2.30(+1.11%) |
Jun 20, 2024 | 209.98 | 211.03 | 205.05 | 207.12 | 417,644 | -2.21(-1.06%) |
Jun 18, 2024 | 207.50 | 209.80 | 206.36 | 209.33 | 348,713 | +2.10(+1.01%) |
Jun 17, 2024 | 202.04 | 207.76 | 199.62 | 207.23 | 469,499 | +5.83(+2.89%) |
Jun 14, 2024 | 200.45 | 205.75 | 199.64 | 201.40 | 321,433 | -2.62(-1.29%) |
Jun 13, 2024 | 202.27 | 207.02 | 202.27 | 204.03 | 600,063 | +1.75(+0.87%) |
Jun 12, 2024 | 196.59 | 205.59 | 194.72 | 202.27 | 776,860 | +8.49(+4.38%) |
Jun 11, 2024 | 185.36 | 194.60 | 185.09 | 193.78 | 605,481 | +8.10(+4.36%) |
Jun 10, 2024 | 180.94 | 186.09 | 180.94 | 185.68 | 272,582 | +3.00(+1.64%) |
Jun 07, 2024 | 181.09 | 184.48 | 181.09 | 182.67 | 418,743 | +0.64(+0.35%) |
Jun 06, 2024 | 181.43 | 182.34 | 179.70 | 182.03 | 141,382 | +0.08(+0.04%) |
Jun 05, 2024 | 179.10 | 183.25 | 178.78 | 181.95 | 245,270 | +4.72(+2.66%) |
Jun 04, 2024 | 176.75 | 178.31 | 175.70 | 177.23 | 219,236 | +0.07(+0.04%) |
Jun 03, 2024 | 177.24 | 179.16 | 175.41 | 177.16 | 405,748 | +1.81(+1.03%) |
May 31, 2024 | 175.81 | 175.91 | 169.80 | 175.36 | 356,681 | -0.09(-0.05%) |
May 30, 2024 | 174.97 | 176.06 | 174.03 | 175.45 | 373,757 | +0.34(+0.19%) |
May 29, 2024 | 177.80 | 179.20 | 174.78 | 175.11 | 274,437 | -5.81(-3.21%) |
May 28, 2024 | 177.59 | 181.42 | 176.25 | 180.91 | 268,016 | +4.67(+2.65%) |
May 24, 2024 | 175.47 | 178.50 | 174.77 | 176.24 | 267,376 | +2.22(+1.28%) |
May 23, 2024 | 177.33 | 177.33 | 172.80 | 174.02 | 180,730 | -1.97(-1.12%) |
May 22, 2024 | 175.94 | 178.30 | 175.27 | 175.99 | 281,113 | +1.24(+0.71%) |
May 21, 2024 | 174.01 | 175.00 | 173.34 | 174.75 | 152,181 | -0.53(-0.30%) |
May 20, 2024 | 172.85 | 175.28 | 172.85 | 175.28 | 159,672 | +2.48(+1.43%) |
May 17, 2024 | 173.66 | 174.92 | 172.11 | 172.80 | 148,318 | -0.53(-0.31%) |
May 16, 2024 | 175.44 | 175.65 | 172.85 | 173.33 | 159,735 | -1.79(-1.02%) |
May 15, 2024 | 175.87 | 179.11 | 174.77 | 175.12 | 205,872 | +0.54(+0.31%) |
May 14, 2024 | 173.40 | 175.18 | 173.12 | 174.58 | 157,274 | +1.94(+1.12%) |
May 13, 2024 | 171.54 | 173.50 | 170.66 | 172.64 | 185,117 | +1.90(+1.11%) |
May 10, 2024 | 173.88 | 175.41 | 170.39 | 170.75 | 428,392 | -2.67(-1.54%) |
May 09, 2024 | 175.15 | 175.15 | 171.18 | 173.42 | 257,249 | -1.39(-0.79%) |
May 08, 2024 | 173.00 | 176.37 | 171.99 | 174.81 | 249,380 | -0.03(-0.02%) |
May 07, 2024 | 175.96 | 178.22 | 174.48 | 174.84 | 407,916 | -1.11(-0.63%) |
May 06, 2024 | 171.85 | 176.69 | 171.03 | 175.94 | 507,999 | +5.46(+3.20%) |
May 03, 2024 | 170.66 | 171.98 | 164.78 | 170.49 | 737,788 | +14.47(+9.28%) |
May 02, 2024 | 154.93 | 157.15 | 151.91 | 156.01 | 511,540 | +3.65(+2.40%) |