Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 211.64 | 212.07 | 208.15 | 209.00 | 768,505 | -2.25(-1.07%) |
Jul 18, 2024 | 210.46 | 215.16 | 210.10 | 211.25 | 802,764 | -2.97(-1.39%) |
Jul 17, 2024 | 212.91 | 214.79 | 211.18 | 214.22 | 651,710 | +1.16(+0.54%) |
Jul 16, 2024 | 212.70 | 213.53 | 209.90 | 213.06 | 776,761 | +2.80(+1.33%) |
Jul 15, 2024 | 210.01 | 212.08 | 208.04 | 210.26 | 888,747 | -2.57(-1.21%) |
Jul 12, 2024 | 210.85 | 215.47 | 210.30 | 212.83 | 1,345,152 | +2.97(+1.42%) |
Jul 11, 2024 | 199.75 | 209.90 | 199.26 | 209.86 | 1,495,523 | +14.67(+7.52%) |
Jul 10, 2024 | 197.20 | 197.21 | 191.79 | 195.19 | 572,434 | -0.34(-0.17%) |
Jul 09, 2024 | 193.00 | 196.22 | 192.10 | 195.53 | 714,118 | +1.57(+0.81%) |
Jul 08, 2024 | 191.59 | 194.65 | 190.91 | 193.96 | 655,049 | +3.13(+1.64%) |
Jul 05, 2024 | 192.31 | 192.32 | 189.07 | 190.83 | 666,494 | -1.35(-0.70%) |
Jul 03, 2024 | 189.96 | 193.48 | 189.22 | 192.18 | 474,520 | +3.18(+1.68%) |
Jul 02, 2024 | 191.29 | 191.29 | 187.06 | 189.00 | 1,232,350 | -0.78(-0.41%) |
Jul 01, 2024 | 194.83 | 195.81 | 189.47 | 189.78 | 956,910 | -6.52(-3.32%) |
Jun 28, 2024 | 197.61 | 198.79 | 195.06 | 196.30 | 1,463,509 | -0.65(-0.33%) |
Jun 27, 2024 | 193.20 | 196.95 | 192.25 | 196.95 | 879,813 | +3.38(+1.75%) |
Jun 26, 2024 | 191.29 | 193.80 | 190.46 | 193.57 | 746,701 | +0.90(+0.47%) |
Jun 25, 2024 | 196.32 | 196.41 | 191.46 | 192.67 | 553,531 | -4.50(-2.28%) |
Jun 24, 2024 | 194.89 | 199.53 | 194.56 | 197.17 | 721,427 | +2.54(+1.31%) |
Jun 21, 2024 | 191.28 | 195.18 | 190.58 | 194.63 | 1,196,204 | +3.85(+2.02%) |
Jun 20, 2024 | 190.17 | 191.38 | 189.32 | 190.78 | 540,930 | -0.41(-0.21%) |
Jun 18, 2024 | 191.20 | 193.48 | 190.50 | 191.19 | 530,571 | +0.00(+0.00%) |
Jun 17, 2024 | 195.00 | 195.00 | 190.32 | 191.19 | 619,512 | -4.77(-2.43%) |
Jun 14, 2024 | 195.78 | 198.11 | 194.95 | 195.96 | 596,314 | -1.05(-0.53%) |
Jun 13, 2024 | 196.60 | 198.28 | 195.20 | 197.01 | 952,713 | +0.72(+0.37%) |
Jun 12, 2024 | 199.92 | 202.86 | 195.17 | 196.29 | 1,198,660 | +3.94(+2.05%) |
Jun 11, 2024 | 192.98 | 195.79 | 192.24 | 192.35 | 903,038 | -0.81(-0.42%) |
Jun 10, 2024 | 192.67 | 194.32 | 191.07 | 193.16 | 988,232 | -0.23(-0.12%) |
Jun 07, 2024 | 191.12 | 193.71 | 188.88 | 193.39 | 785,997 | -1.98(-1.01%) |
Jun 06, 2024 | 195.83 | 197.30 | 194.70 | 195.37 | 438,197 | -1.52(-0.77%) |
Jun 05, 2024 | 198.80 | 198.87 | 196.18 | 196.89 | 504,310 | -1.74(-0.88%) |
Jun 04, 2024 | 196.76 | 200.24 | 195.91 | 198.63 | 741,896 | +1.87(+0.95%) |
Jun 03, 2024 | 197.09 | 200.40 | 196.35 | 196.76 | 681,639 | +0.08(+0.04%) |
May 31, 2024 | 194.87 | 197.95 | 193.95 | 196.68 | 1,592,561 | +3.48(+1.80%) |
May 30, 2024 | 188.02 | 193.50 | 187.49 | 193.20 | 1,065,308 | +6.82(+3.66%) |
May 29, 2024 | 186.02 | 187.52 | 185.44 | 186.38 | 781,227 | -0.91(-0.49%) |
May 28, 2024 | 188.93 | 192.01 | 186.23 | 187.29 | 790,335 | -0.80(-0.43%) |
May 24, 2024 | 188.59 | 189.70 | 187.72 | 188.09 | 500,632 | -0.70(-0.37%) |
May 23, 2024 | 193.04 | 193.51 | 188.58 | 188.79 | 730,863 | -4.98(-2.57%) |
May 22, 2024 | 196.88 | 197.42 | 192.56 | 193.77 | 1,016,005 | -3.62(-1.83%) |
May 21, 2024 | 197.43 | 198.62 | 195.99 | 197.39 | 602,119 | -0.04(-0.02%) |
May 20, 2024 | 198.64 | 199.21 | 195.23 | 197.43 | 863,135 | -0.97(-0.49%) |
May 17, 2024 | 201.75 | 201.88 | 197.37 | 198.40 | 857,504 | -3.47(-1.72%) |
May 16, 2024 | 201.06 | 205.26 | 199.95 | 201.87 | 829,659 | +0.51(+0.25%) |
May 15, 2024 | 203.41 | 207.20 | 200.63 | 201.36 | 1,253,971 | +3.24(+1.64%) |
May 14, 2024 | 199.21 | 199.27 | 196.79 | 198.12 | 1,022,864 | +1.06(+0.54%) |
May 13, 2024 | 198.80 | 199.01 | 195.36 | 197.05 | 722,601 | +0.52(+0.26%) |
May 10, 2024 | 197.71 | 197.71 | 194.90 | 196.53 | 717,770 | -0.97(-0.49%) |
May 09, 2024 | 196.98 | 200.23 | 195.49 | 197.50 | 831,637 | +1.25(+0.64%) |
May 08, 2024 | 194.26 | 196.74 | 193.89 | 196.25 | 773,493 | +1.21(+0.62%) |
May 07, 2024 | 193.29 | 196.72 | 192.70 | 195.03 | 967,693 | +3.39(+1.77%) |
May 06, 2024 | 192.90 | 193.15 | 188.97 | 191.64 | 885,782 | -0.50(-0.26%) |
May 03, 2024 | 195.50 | 199.72 | 191.86 | 192.14 | 1,078,119 | -0.78(-0.40%) |
May 02, 2024 | 189.46 | 193.31 | 186.61 | 192.91 | 1,099,604 | +4.82(+2.56%) |