Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 196.76 | 198.62 | 196.66 | 197.21 | 699,570 | -0.02(-0.01%) |
Jul 18, 2024 | 200.63 | 200.77 | 196.14 | 197.23 | 795,756 | -2.78(-1.39%) |
Jul 17, 2024 | 201.51 | 202.16 | 199.17 | 200.01 | 790,531 | -4.86(-2.37%) |
Jul 16, 2024 | 204.49 | 204.91 | 203.50 | 204.87 | 425,756 | +1.36(+0.67%) |
Jul 15, 2024 | 205.33 | 205.71 | 203.25 | 203.51 | 493,667 | -1.60(-0.78%) |
Jul 12, 2024 | 202.88 | 206.34 | 202.47 | 205.11 | 635,298 | +3.38(+1.68%) |
Jul 11, 2024 | 203.77 | 204.13 | 201.37 | 201.73 | 612,985 | -0.56(-0.28%) |
Jul 10, 2024 | 201.27 | 202.41 | 200.59 | 202.29 | 465,927 | +2.01(+1.00%) |
Jul 09, 2024 | 202.65 | 202.65 | 199.59 | 200.28 | 654,130 | -2.51(-1.24%) |
Jul 08, 2024 | 205.65 | 205.73 | 202.46 | 202.79 | 546,818 | -3.15(-1.53%) |
Jul 05, 2024 | 205.71 | 206.08 | 203.73 | 205.94 | 552,350 | +2.92(+1.44%) |
Jul 03, 2024 | 201.16 | 203.25 | 201.11 | 203.02 | 471,633 | +4.44(+2.24%) |
Jul 02, 2024 | 197.68 | 199.33 | 197.55 | 198.58 | 596,349 | -0.84(-0.42%) |
Jul 01, 2024 | 200.54 | 200.84 | 198.58 | 199.42 | 753,359 | -2.29(-1.14%) |
Jun 28, 2024 | 201.76 | 204.33 | 200.89 | 201.71 | 843,472 | +0.96(+0.48%) |
Jun 27, 2024 | 199.67 | 201.45 | 199.61 | 200.75 | 763,210 | +2.16(+1.09%) |
Jun 26, 2024 | 197.33 | 199.34 | 197.04 | 198.59 | 1,205,695 | +2.85(+1.46%) |
Jun 25, 2024 | 193.01 | 195.79 | 192.41 | 195.74 | 696,137 | +4.05(+2.11%) |
Jun 24, 2024 | 192.14 | 193.33 | 191.59 | 191.69 | 709,854 | -2.47(-1.27%) |
Jun 21, 2024 | 192.88 | 194.30 | 192.01 | 194.16 | 650,838 | +2.69(+1.40%) |
Jun 20, 2024 | 190.49 | 193.44 | 190.21 | 191.47 | 1,168,790 | +2.85(+1.51%) |
Jun 18, 2024 | 188.80 | 189.82 | 188.45 | 188.62 | 681,623 | -1.40(-0.74%) |
Jun 17, 2024 | 188.71 | 190.41 | 188.17 | 190.02 | 1,070,255 | +2.20(+1.17%) |
Jun 14, 2024 | 188.16 | 188.69 | 186.50 | 187.82 | 1,359,746 | -4.60(-2.39%) |
Jun 13, 2024 | 195.10 | 195.52 | 190.33 | 192.42 | 909,625 | -4.78(-2.42%) |
Jun 12, 2024 | 195.17 | 197.43 | 194.90 | 197.20 | 1,325,123 | +8.46(+4.48%) |
Jun 11, 2024 | 187.19 | 189.55 | 186.40 | 188.74 | 1,006,308 | -1.50(-0.79%) |
Jun 10, 2024 | 188.83 | 190.51 | 188.75 | 190.24 | 456,279 | -0.86(-0.45%) |
Jun 07, 2024 | 191.73 | 192.33 | 190.91 | 191.10 | 512,919 | -1.94(-1.00%) |
Jun 06, 2024 | 194.31 | 194.47 | 192.70 | 193.04 | 852,121 | +4.29(+2.27%) |
Jun 05, 2024 | 186.17 | 188.78 | 185.37 | 188.75 | 697,673 | +4.53(+2.46%) |
Jun 04, 2024 | 184.00 | 184.99 | 183.23 | 184.22 | 470,461 | -0.02(-0.01%) |
Jun 03, 2024 | 183.90 | 184.40 | 181.84 | 184.24 | 754,611 | +1.80(+0.99%) |
May 31, 2024 | 181.98 | 182.65 | 179.43 | 182.44 | 848,719 | +2.19(+1.21%) |
May 30, 2024 | 185.25 | 185.53 | 179.76 | 180.25 | 1,950,750 | -10.12(-5.32%) |
May 29, 2024 | 189.96 | 191.14 | 189.74 | 190.37 | 747,454 | -2.15(-1.12%) |
May 28, 2024 | 193.91 | 194.04 | 191.67 | 192.52 | 794,943 | -2.86(-1.46%) |
May 24, 2024 | 194.62 | 195.64 | 193.26 | 195.38 | 651,790 | +0.36(+0.18%) |
May 23, 2024 | 196.75 | 196.99 | 193.97 | 195.02 | 844,081 | +1.11(+0.57%) |
May 22, 2024 | 194.00 | 195.08 | 193.63 | 193.91 | 540,825 | -0.81(-0.42%) |
May 21, 2024 | 195.19 | 195.81 | 194.59 | 194.72 | 843,010 | -0.58(-0.30%) |
May 20, 2024 | 194.14 | 195.75 | 193.85 | 195.30 | 701,759 | +2.50(+1.30%) |
May 17, 2024 | 191.12 | 193.09 | 190.80 | 192.80 | 570,039 | +2.13(+1.12%) |
May 16, 2024 | 192.55 | 192.91 | 190.64 | 190.67 | 855,458 | +0.61(+0.32%) |
May 15, 2024 | 187.62 | 190.06 | 187.49 | 190.06 | 534,984 | +2.71(+1.44%) |
May 14, 2024 | 186.81 | 187.58 | 186.19 | 187.35 | 501,980 | -0.26(-0.14%) |
May 13, 2024 | 188.54 | 188.83 | 187.35 | 187.61 | 360,649 | -0.09(-0.05%) |
May 10, 2024 | 187.35 | 188.33 | 187.06 | 187.69 | 548,568 | -1.92(-1.01%) |
May 09, 2024 | 188.05 | 189.65 | 187.82 | 189.61 | 660,772 | +1.66(+0.88%) |
May 08, 2024 | 186.55 | 188.01 | 186.30 | 187.95 | 918,989 | +2.73(+1.48%) |
May 07, 2024 | 184.72 | 185.97 | 184.34 | 185.22 | 489,707 | +2.10(+1.15%) |
May 06, 2024 | 181.71 | 183.17 | 181.44 | 183.11 | 424,419 | +1.94(+1.07%) |
May 03, 2024 | 181.33 | 181.98 | 180.56 | 181.18 | 381,911 | +2.77(+1.56%) |
May 02, 2024 | 179.24 | 179.39 | 177.48 | 178.40 | 750,703 | +0.56(+0.32%) |