Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 206.99 | 207.37 | 204.52 | 204.79 | 8,093,126 | -2.75(-1.33%) |
Jul 03, 2024 | 208.40 | 209.22 | 206.51 | 207.54 | 5,591,786 | -0.14(-0.07%) |
Jul 02, 2024 | 204.16 | 207.71 | 203.64 | 207.68 | 7,844,591 | +3.36(+1.64%) |
Jul 01, 2024 | 201.72 | 205.95 | 201.54 | 204.32 | 10,261,943 | +3.17(+1.58%) |
Jun 28, 2024 | 198.91 | 201.48 | 198.20 | 201.15 | 15,392,690 | +3.07(+1.55%) |
Jun 27, 2024 | 196.35 | 198.76 | 195.81 | 198.07 | 7,958,285 | +1.73(+0.88%) |
Jun 26, 2024 | 196.36 | 196.85 | 195.19 | 196.34 | 7,801,020 | -0.64(-0.32%) |
Jun 25, 2024 | 197.00 | 198.97 | 196.65 | 196.98 | 6,953,860 | -0.80(-0.41%) |
Jun 24, 2024 | 196.72 | 198.13 | 196.01 | 197.78 | 9,839,968 | +2.57(+1.31%) |
Jun 21, 2024 | 195.63 | 196.08 | 193.15 | 195.22 | 21,159,008 | -2.36(-1.19%) |
Jun 20, 2024 | 195.31 | 198.35 | 195.03 | 197.57 | 8,920,677 | +1.66(+0.85%) |
Jun 18, 2024 | 193.53 | 196.87 | 193.06 | 195.91 | 9,073,039 | +2.01(+1.04%) |
Jun 17, 2024 | 192.41 | 194.50 | 191.58 | 193.91 | 8,773,439 | +1.19(+0.62%) |
Jun 14, 2024 | 190.40 | 193.79 | 190.37 | 192.71 | 6,912,145 | +0.12(+0.06%) |
Jun 13, 2024 | 191.26 | 193.51 | 189.83 | 192.59 | 8,666,936 | +2.12(+1.11%) |
Jun 12, 2024 | 194.92 | 195.64 | 190.26 | 190.47 | 13,089,309 | -2.81(-1.46%) |
Jun 11, 2024 | 196.82 | 196.85 | 192.53 | 193.29 | 9,386,020 | -5.22(-2.63%) |
Jun 10, 2024 | 198.14 | 199.73 | 197.35 | 198.51 | 6,104,610 | -0.34(-0.17%) |
Jun 07, 2024 | 196.34 | 199.81 | 196.02 | 198.85 | 7,003,130 | +3.02(+1.54%) |
Jun 06, 2024 | 196.17 | 196.93 | 194.25 | 195.82 | 7,681,415 | -0.35(-0.18%) |
Jun 05, 2024 | 198.66 | 198.72 | 195.84 | 196.17 | 8,397,696 | -1.89(-0.95%) |
Jun 04, 2024 | 199.06 | 200.87 | 197.19 | 198.06 | 6,885,666 | -2.65(-1.32%) |
Jun 03, 2024 | 201.19 | 201.31 | 198.09 | 200.71 | 6,477,848 | -0.81(-0.40%) |
May 31, 2024 | 198.20 | 202.18 | 197.26 | 201.51 | 14,499,829 | +3.28(+1.66%) |
May 30, 2024 | 197.47 | 198.75 | 197.31 | 198.23 | 6,867,073 | +1.21(+0.62%) |
May 29, 2024 | 196.91 | 197.89 | 195.81 | 197.02 | 6,151,778 | -1.38(-0.70%) |
May 28, 2024 | 198.76 | 199.31 | 197.56 | 198.40 | 6,948,433 | -1.20(-0.60%) |
May 24, 2024 | 196.66 | 199.65 | 196.47 | 199.60 | 7,397,033 | +3.77(+1.92%) |
May 23, 2024 | 196.72 | 197.21 | 194.99 | 195.84 | 8,113,028 | -1.38(-0.70%) |
May 22, 2024 | 197.90 | 199.83 | 196.60 | 197.22 | 9,474,212 | -1.20(-0.61%) |
May 21, 2024 | 195.91 | 198.80 | 195.52 | 198.42 | 14,498,800 | +3.92(+2.01%) |
May 20, 2024 | 203.26 | 204.75 | 194.32 | 194.50 | 17,455,186 | -9.16(-4.50%) |
May 17, 2024 | 202.69 | 203.92 | 201.70 | 203.66 | 9,335,882 | +2.31(+1.15%) |
May 16, 2024 | 201.11 | 203.35 | 200.88 | 201.35 | 8,548,194 | +0.36(+0.18%) |
May 15, 2024 | 200.90 | 201.57 | 198.67 | 201.00 | 8,413,955 | +0.60(+0.30%) |
May 14, 2024 | 197.90 | 200.47 | 197.07 | 200.40 | 8,641,871 | +2.77(+1.40%) |
May 13, 2024 | 197.70 | 198.75 | 196.95 | 197.63 | 7,088,421 | -0.04(-0.02%) |
May 10, 2024 | 197.45 | 198.24 | 197.18 | 197.68 | 7,571,581 | +1.26(+0.64%) |
May 09, 2024 | 194.09 | 196.50 | 194.03 | 196.41 | 8,026,502 | +1.84(+0.95%) |
May 08, 2024 | 189.95 | 195.57 | 189.95 | 194.57 | 9,274,910 | +3.88(+2.03%) |
May 07, 2024 | 190.64 | 191.87 | 190.59 | 190.69 | 7,870,529 | -0.25(-0.13%) |
May 06, 2024 | 190.67 | 191.14 | 188.77 | 190.94 | 7,953,832 | +1.48(+0.78%) |
May 03, 2024 | 190.94 | 191.47 | 187.42 | 189.46 | 8,972,253 | -1.14(-0.60%) |
May 02, 2024 | 192.01 | 192.43 | 188.48 | 190.60 | 6,537,363 | -0.20(-0.10%) |