Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 206.85 | 209.00 | 204.08 | 205.04 | 299,576 | -2.29(-1.10%) |
Jul 23, 2024 | 210.55 | 211.62 | 206.90 | 207.33 | 400,025 | -4.77(-2.25%) |
Jul 22, 2024 | 209.66 | 212.27 | 205.66 | 212.10 | 517,781 | +3.20(+1.53%) |
Jul 19, 2024 | 216.07 | 216.93 | 206.73 | 208.90 | 704,127 | -8.57(-3.94%) |
Jul 18, 2024 | 211.41 | 223.03 | 211.10 | 217.47 | 1,182,104 | +6.16(+2.92%) |
Jul 17, 2024 | 208.51 | 212.15 | 206.21 | 211.31 | 689,602 | +1.96(+0.94%) |
Jul 16, 2024 | 207.72 | 211.44 | 205.60 | 209.35 | 803,176 | +9.63(+4.82%) |
Jul 15, 2024 | 194.02 | 200.04 | 192.84 | 199.72 | 857,222 | +6.22(+3.21%) |
Jul 12, 2024 | 190.04 | 193.94 | 189.17 | 193.50 | 544,332 | +4.33(+2.29%) |
Jul 11, 2024 | 184.07 | 191.51 | 183.55 | 189.17 | 665,426 | +7.48(+4.12%) |
Jul 10, 2024 | 183.76 | 183.76 | 179.55 | 181.69 | 452,435 | -0.90(-0.49%) |
Jul 09, 2024 | 185.37 | 185.78 | 182.47 | 182.59 | 404,285 | -3.54(-1.90%) |
Jul 08, 2024 | 184.96 | 186.45 | 183.50 | 186.13 | 330,264 | +1.99(+1.08%) |
Jul 05, 2024 | 183.77 | 185.69 | 183.00 | 184.14 | 563,017 | -1.39(-0.75%) |
Jul 03, 2024 | 184.90 | 185.72 | 182.24 | 185.53 | 350,849 | +2.25(+1.23%) |
Jul 02, 2024 | 186.64 | 188.86 | 182.64 | 183.28 | 449,169 | -2.30(-1.24%) |
Jul 01, 2024 | 186.42 | 188.30 | 184.88 | 185.58 | 353,974 | -2.53(-1.34%) |
Jun 28, 2024 | 186.15 | 188.26 | 184.91 | 188.11 | 2,087,827 | +3.00(+1.62%) |
Jun 27, 2024 | 182.50 | 185.69 | 181.78 | 185.11 | 768,050 | +2.52(+1.38%) |
Jun 26, 2024 | 180.68 | 183.30 | 180.68 | 182.59 | 656,451 | +0.68(+0.37%) |
Jun 25, 2024 | 182.76 | 183.47 | 181.07 | 181.91 | 565,525 | -1.18(-0.64%) |
Jun 24, 2024 | 183.17 | 188.56 | 182.47 | 183.09 | 970,415 | -1.69(-0.91%) |
Jun 21, 2024 | 182.51 | 185.05 | 178.31 | 184.78 | 2,700,162 | +2.98(+1.64%) |
Jun 20, 2024 | 172.81 | 182.35 | 171.35 | 181.80 | 1,347,849 | +11.55(+6.78%) |
Jun 18, 2024 | 174.36 | 174.53 | 169.43 | 170.25 | 753,789 | -4.11(-2.36%) |
Jun 17, 2024 | 177.20 | 177.23 | 174.25 | 174.36 | 531,618 | -3.22(-1.81%) |
Jun 14, 2024 | 177.79 | 179.07 | 175.00 | 177.58 | 674,328 | -0.38(-0.21%) |
Jun 13, 2024 | 180.99 | 181.62 | 177.92 | 177.96 | 689,759 | -2.09(-1.16%) |
Jun 12, 2024 | 179.52 | 181.80 | 179.10 | 180.05 | 518,688 | +2.21(+1.24%) |
Jun 11, 2024 | 177.39 | 178.26 | 174.31 | 177.84 | 657,094 | +0.86(+0.49%) |
Jun 10, 2024 | 176.34 | 177.91 | 175.47 | 176.98 | 612,903 | +0.00(+0.00%) |
Jun 07, 2024 | 175.00 | 179.00 | 174.31 | 176.98 | 875,030 | +1.77(+1.01%) |
Jun 06, 2024 | 174.00 | 177.39 | 173.51 | 175.21 | 404,069 | +0.70(+0.40%) |
Jun 05, 2024 | 175.33 | 175.68 | 172.95 | 174.51 | 451,607 | +0.00(+0.00%) |
Jun 04, 2024 | 174.40 | 177.92 | 173.77 | 174.51 | 470,067 | -1.68(-0.95%) |
Jun 03, 2024 | 179.18 | 179.18 | 175.55 | 176.19 | 522,414 | -1.74(-0.98%) |
May 31, 2024 | 176.91 | 178.41 | 175.85 | 177.93 | 869,428 | +1.88(+1.07%) |
May 30, 2024 | 178.49 | 179.91 | 174.58 | 176.05 | 824,097 | -2.38(-1.33%) |
May 29, 2024 | 175.01 | 179.78 | 174.22 | 178.43 | 808,192 | +1.16(+0.65%) |
May 28, 2024 | 180.00 | 180.55 | 176.12 | 177.27 | 834,760 | -2.84(-1.58%) |
May 24, 2024 | 186.69 | 186.91 | 179.44 | 180.11 | 1,097,555 | -6.79(-3.63%) |
May 23, 2024 | 189.99 | 190.41 | 185.39 | 186.90 | 891,880 | -2.47(-1.30%) |
May 22, 2024 | 191.21 | 192.01 | 189.04 | 189.37 | 705,753 | -1.89(-0.99%) |
May 21, 2024 | 190.13 | 191.31 | 188.33 | 191.26 | 752,188 | -0.24(-0.13%) |
May 20, 2024 | 188.39 | 191.51 | 186.15 | 191.50 | 639,904 | +3.70(+1.97%) |
May 17, 2024 | 187.77 | 188.31 | 183.68 | 187.80 | 808,985 | -1.34(-0.71%) |
May 16, 2024 | 190.00 | 190.91 | 188.24 | 189.14 | 964,185 | -1.34(-0.70%) |
May 15, 2024 | 189.32 | 191.23 | 186.35 | 190.48 | 970,777 | +3.43(+1.83%) |
May 14, 2024 | 193.15 | 194.03 | 186.52 | 187.05 | 1,241,699 | -3.67(-1.92%) |
May 13, 2024 | 185.00 | 191.44 | 184.27 | 190.72 | 1,903,043 | +7.32(+3.99%) |
May 10, 2024 | 182.98 | 188.87 | 180.83 | 183.40 | 1,891,367 | +1.47(+0.81%) |
May 09, 2024 | 192.16 | 197.15 | 180.28 | 181.93 | 4,990,619 | -67.27(-26.99%) |
May 08, 2024 | 247.74 | 250.72 | 246.36 | 249.20 | 817,007 | -0.34(-0.14%) |
May 07, 2024 | 247.65 | 250.97 | 245.46 | 249.54 | 421,158 | +3.15(+1.28%) |
May 06, 2024 | 243.33 | 247.78 | 242.27 | 246.39 | 414,632 | +4.27(+1.76%) |
May 03, 2024 | 242.72 | 245.60 | 240.40 | 242.12 | 347,079 | +3.94(+1.65%) |
May 02, 2024 | 236.14 | 243.50 | 233.56 | 238.18 | 397,966 | +3.20(+1.36%) |