Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 203.75 | 206.53 | 202.90 | 203.18 | 151,487 | +1.40(+0.69%) |
Jul 11, 2024 | 198.79 | 202.75 | 198.79 | 201.78 | 147,104 | +5.32(+2.71%) |
Jul 10, 2024 | 195.22 | 197.50 | 194.78 | 196.46 | 141,971 | +1.62(+0.83%) |
Jul 09, 2024 | 198.69 | 199.20 | 194.79 | 194.84 | 132,629 | -3.44(-1.73%) |
Jul 08, 2024 | 197.68 | 199.63 | 197.65 | 198.28 | 77,365 | +1.61(+0.82%) |
Jul 05, 2024 | 199.22 | 200.60 | 196.42 | 196.67 | 80,989 | -2.97(-1.49%) |
Jul 03, 2024 | 201.29 | 201.75 | 198.43 | 199.64 | 54,907 | -0.71(-0.35%) |
Jul 02, 2024 | 198.40 | 201.63 | 198.40 | 200.35 | 189,287 | +2.26(+1.14%) |
Jul 01, 2024 | 198.38 | 199.73 | 193.75 | 198.09 | 168,251 | -0.27(-0.14%) |
Jun 28, 2024 | 198.30 | 200.17 | 197.19 | 198.36 | 408,997 | +1.68(+0.85%) |
Jun 27, 2024 | 198.86 | 199.21 | 195.49 | 196.68 | 124,015 | -1.22(-0.62%) |
Jun 26, 2024 | 198.77 | 199.95 | 197.31 | 197.90 | 194,115 | -1.35(-0.68%) |
Jun 25, 2024 | 202.72 | 203.34 | 198.26 | 199.25 | 149,051 | -3.47(-1.71%) |
Jun 24, 2024 | 203.00 | 204.64 | 202.44 | 202.72 | 144,190 | +0.95(+0.47%) |
Jun 21, 2024 | 202.73 | 203.65 | 199.06 | 201.77 | 813,376 | -1.54(-0.76%) |
Jun 20, 2024 | 205.52 | 208.54 | 202.13 | 203.31 | 126,940 | -1.72(-0.84%) |
Jun 18, 2024 | 201.46 | 205.24 | 201.46 | 205.03 | 166,843 | +3.57(+1.77%) |
Jun 17, 2024 | 197.93 | 203.22 | 197.93 | 201.46 | 148,480 | +4.12(+2.09%) |
Jun 14, 2024 | 196.59 | 197.78 | 195.88 | 197.34 | 169,497 | -1.05(-0.53%) |
Jun 13, 2024 | 197.70 | 198.49 | 195.85 | 198.39 | 119,862 | +0.77(+0.39%) |
Jun 12, 2024 | 199.87 | 200.52 | 197.01 | 197.62 | 190,710 | +1.28(+0.65%) |
Jun 11, 2024 | 195.15 | 196.64 | 193.94 | 196.34 | 168,566 | +0.71(+0.36%) |
Jun 10, 2024 | 197.80 | 198.14 | 193.79 | 195.63 | 150,862 | -3.97(-1.99%) |
Jun 07, 2024 | 197.22 | 200.22 | 194.13 | 199.60 | 194,284 | +1.61(+0.81%) |
Jun 06, 2024 | 197.09 | 198.09 | 196.02 | 197.99 | 151,028 | +0.59(+0.30%) |
Jun 05, 2024 | 196.59 | 198.80 | 194.71 | 197.40 | 188,081 | +2.39(+1.23%) |
Jun 04, 2024 | 196.12 | 196.52 | 194.45 | 195.01 | 152,084 | -2.15(-1.09%) |
Jun 03, 2024 | 195.67 | 198.07 | 194.98 | 197.16 | 192,699 | +1.66(+0.85%) |
May 31, 2024 | 195.07 | 196.04 | 193.91 | 195.50 | 213,713 | +0.32(+0.16%) |
May 30, 2024 | 196.79 | 196.87 | 194.00 | 195.18 | 188,047 | -0.81(-0.41%) |
May 29, 2024 | 204.37 | 205.71 | 194.00 | 195.99 | 446,016 | -9.63(-4.68%) |
May 28, 2024 | 208.50 | 210.74 | 204.05 | 205.62 | 147,744 | -2.73(-1.31%) |
May 24, 2024 | 209.08 | 209.08 | 206.20 | 208.35 | 117,219 | +0.32(+0.15%) |
May 23, 2024 | 208.75 | 211.08 | 206.50 | 208.03 | 163,934 | +0.91(+0.44%) |
May 22, 2024 | 208.09 | 209.27 | 206.27 | 207.12 | 150,630 | -1.25(-0.60%) |
May 21, 2024 | 209.18 | 210.35 | 208.09 | 208.37 | 89,615 | -0.72(-0.34%) |
May 20, 2024 | 206.79 | 209.47 | 206.63 | 209.09 | 105,676 | +2.30(+1.11%) |
May 17, 2024 | 208.45 | 208.72 | 204.86 | 206.79 | 138,622 | -2.30(-1.10%) |
May 16, 2024 | 210.26 | 212.44 | 207.89 | 209.09 | 139,945 | -1.25(-0.59%) |
May 15, 2024 | 207.46 | 210.53 | 206.03 | 210.34 | 124,727 | +5.15(+2.51%) |
May 14, 2024 | 205.34 | 206.44 | 204.02 | 205.19 | 94,124 | +1.46(+0.72%) |
May 13, 2024 | 205.37 | 207.45 | 203.16 | 203.73 | 152,220 | -2.55(-1.24%) |
May 10, 2024 | 204.08 | 206.64 | 203.08 | 206.28 | 145,151 | +2.35(+1.15%) |
May 09, 2024 | 201.46 | 204.44 | 199.97 | 203.93 | 167,753 | +3.59(+1.79%) |
May 08, 2024 | 199.60 | 202.67 | 199.58 | 200.34 | 177,200 | +0.21(+0.10%) |
May 07, 2024 | 199.90 | 204.02 | 199.56 | 200.13 | 209,583 | +0.21(+0.11%) |
May 06, 2024 | 194.27 | 201.86 | 194.27 | 199.92 | 242,847 | +6.18(+3.19%) |
May 03, 2024 | 182.00 | 194.28 | 182.00 | 193.74 | 426,548 | +15.32(+8.59%) |
May 02, 2024 | 184.84 | 185.05 | 175.37 | 178.42 | 456,422 | +5.20(+3.00%) |