Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 210.58 | 214.50 | 209.35 | 210.94 | 1,484,962 | +1.88(+0.90%) |
Jul 16, 2024 | 209.85 | 210.61 | 208.18 | 209.06 | 1,077,626 | -1.87(-0.89%) |
Jul 15, 2024 | 205.00 | 212.10 | 204.36 | 210.93 | 1,410,770 | +6.76(+3.31%) |
Jul 12, 2024 | 207.37 | 208.65 | 203.43 | 204.17 | 1,128,402 | -3.00(-1.45%) |
Jul 11, 2024 | 202.51 | 208.30 | 201.57 | 207.17 | 1,249,032 | +4.78(+2.36%) |
Jul 10, 2024 | 202.07 | 202.65 | 200.75 | 202.39 | 970,906 | -0.21(-0.10%) |
Jul 09, 2024 | 200.95 | 204.62 | 199.62 | 202.60 | 993,511 | -0.75(-0.37%) |
Jul 08, 2024 | 202.37 | 203.55 | 201.04 | 203.35 | 774,887 | -0.18(-0.09%) |
Jul 05, 2024 | 206.45 | 207.48 | 202.31 | 203.53 | 761,402 | -3.40(-1.64%) |
Jul 03, 2024 | 206.08 | 208.77 | 204.33 | 206.93 | 741,139 | +2.03(+0.99%) |
Jul 02, 2024 | 205.49 | 208.62 | 203.80 | 204.90 | 1,763,254 | +1.19(+0.58%) |
Jul 01, 2024 | 201.82 | 204.39 | 199.78 | 203.71 | 1,228,822 | +3.52(+1.76%) |
Jun 28, 2024 | 200.54 | 202.87 | 199.07 | 200.19 | 2,105,956 | +1.00(+0.50%) |
Jun 27, 2024 | 198.25 | 199.39 | 196.65 | 199.19 | 1,036,466 | +2.23(+1.13%) |
Jun 26, 2024 | 198.16 | 198.16 | 195.01 | 196.96 | 1,258,017 | -0.92(-0.46%) |
Jun 25, 2024 | 197.89 | 198.63 | 196.33 | 197.88 | 1,445,253 | -0.15(-0.08%) |
Jun 24, 2024 | 192.12 | 199.15 | 191.85 | 198.03 | 1,808,984 | +7.15(+3.75%) |
Jun 21, 2024 | 193.57 | 193.70 | 190.33 | 190.88 | 3,347,253 | -1.85(-0.96%) |
Jun 20, 2024 | 189.51 | 193.60 | 189.51 | 192.73 | 1,959,778 | +3.86(+2.04%) |
Jun 18, 2024 | 188.79 | 189.86 | 188.21 | 188.87 | 1,124,381 | +1.31(+0.70%) |
Jun 17, 2024 | 186.56 | 188.13 | 185.10 | 187.56 | 1,234,643 | +1.59(+0.85%) |
Jun 14, 2024 | 189.90 | 190.00 | 185.69 | 185.97 | 978,303 | -4.38(-2.30%) |
Jun 13, 2024 | 192.50 | 192.87 | 188.27 | 190.35 | 1,268,486 | -3.30(-1.70%) |
Jun 12, 2024 | 195.26 | 196.00 | 192.35 | 193.65 | 1,056,558 | -0.02(-0.01%) |
Jun 11, 2024 | 192.61 | 193.73 | 191.24 | 193.67 | 716,245 | -0.30(-0.15%) |
Jun 10, 2024 | 190.76 | 195.00 | 190.62 | 193.97 | 961,201 | +3.67(+1.93%) |
Jun 07, 2024 | 191.04 | 191.60 | 189.78 | 190.30 | 1,027,834 | -0.74(-0.39%) |
Jun 06, 2024 | 188.88 | 191.55 | 188.80 | 191.04 | 1,181,439 | +1.85(+0.98%) |
Jun 05, 2024 | 189.22 | 190.01 | 188.49 | 189.19 | 825,308 | -0.03(-0.02%) |
Jun 04, 2024 | 188.73 | 189.29 | 185.09 | 189.22 | 1,744,894 | -1.49(-0.78%) |
Jun 03, 2024 | 198.45 | 198.82 | 186.48 | 190.71 | 2,774,857 | -8.55(-4.29%) |
May 31, 2024 | 197.53 | 199.46 | 196.96 | 199.26 | 2,933,960 | +1.92(+0.97%) |
May 30, 2024 | 194.54 | 197.89 | 194.54 | 197.34 | 1,289,147 | +2.32(+1.19%) |
May 29, 2024 | 197.57 | 197.79 | 193.26 | 195.02 | 1,527,890 | -2.74(-1.39%) |
May 28, 2024 | 195.24 | 198.16 | 195.20 | 197.76 | 1,304,079 | +4.30(+2.22%) |
May 24, 2024 | 193.76 | 194.88 | 193.17 | 193.46 | 688,493 | +1.50(+0.78%) |
May 23, 2024 | 194.03 | 195.17 | 191.76 | 191.96 | 1,394,588 | -0.38(-0.20%) |
May 22, 2024 | 196.25 | 196.34 | 191.48 | 192.34 | 1,180,274 | -4.22(-2.15%) |
May 21, 2024 | 196.46 | 199.10 | 196.34 | 196.56 | 834,205 | -1.27(-0.64%) |
May 20, 2024 | 197.82 | 199.08 | 197.00 | 197.83 | 929,040 | +0.16(+0.08%) |
May 17, 2024 | 195.36 | 198.28 | 194.82 | 197.67 | 1,011,951 | +3.08(+1.58%) |
May 16, 2024 | 196.88 | 197.57 | 194.48 | 194.59 | 1,145,557 | -2.15(-1.09%) |
May 15, 2024 | 197.09 | 197.80 | 193.53 | 196.74 | 1,613,959 | -1.31(-0.66%) |
May 14, 2024 | 198.52 | 199.92 | 197.06 | 198.05 | 1,474,622 | -0.75(-0.38%) |
May 13, 2024 | 201.20 | 201.29 | 198.16 | 198.80 | 1,397,719 | -1.41(-0.70%) |
May 10, 2024 | 202.39 | 203.56 | 198.97 | 200.21 | 1,749,335 | -1.52(-0.75%) |
May 09, 2024 | 201.29 | 202.66 | 200.91 | 201.72 | 1,043,149 | +0.50(+0.25%) |
May 08, 2024 | 200.37 | 202.76 | 199.78 | 201.23 | 1,403,475 | -0.46(-0.23%) |
May 07, 2024 | 202.43 | 203.45 | 201.05 | 201.68 | 1,257,158 | -0.50(-0.25%) |
May 06, 2024 | 200.52 | 203.72 | 200.17 | 202.19 | 1,809,005 | +2.66(+1.33%) |
May 03, 2024 | 194.65 | 199.56 | 194.36 | 199.52 | 1,892,406 | +3.83(+1.96%) |
May 02, 2024 | 194.89 | 196.21 | 193.13 | 195.69 | 1,951,712 | +1.61(+0.83%) |