Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 212.86 | 213.58 | 212.14 | 212.64 | 301,476 | +0.90(+0.43%) |
Jul 11, 2024 | 210.29 | 211.99 | 210.29 | 211.74 | 287,719 | +0.97(+0.46%) |
Jul 10, 2024 | 208.19 | 210.98 | 207.35 | 210.77 | 319,788 | +3.43(+1.65%) |
Jul 09, 2024 | 206.55 | 208.16 | 204.21 | 207.34 | 223,657 | +1.62(+0.79%) |
Jul 08, 2024 | 205.19 | 206.71 | 204.09 | 205.72 | 270,258 | +1.98(+0.97%) |
Jul 05, 2024 | 204.31 | 204.68 | 202.92 | 203.74 | 582,826 | -1.13(-0.55%) |
Jul 03, 2024 | 205.53 | 205.96 | 204.41 | 204.87 | 254,916 | -0.95(-0.46%) |
Jul 02, 2024 | 201.15 | 206.66 | 199.40 | 205.82 | 308,948 | +0.78(+0.38%) |
Jul 01, 2024 | 206.89 | 207.76 | 204.71 | 205.04 | 235,427 | -0.23(-0.11%) |
Jun 28, 2024 | 205.94 | 207.56 | 203.59 | 205.27 | 515,261 | -0.84(-0.41%) |
Jun 27, 2024 | 205.24 | 206.24 | 203.91 | 206.11 | 217,057 | +1.17(+0.57%) |
Jun 26, 2024 | 205.98 | 205.98 | 202.09 | 204.94 | 245,751 | -2.08(-1.00%) |
Jun 25, 2024 | 208.54 | 208.81 | 206.00 | 207.02 | 216,216 | -1.32(-0.63%) |
Jun 24, 2024 | 208.19 | 210.33 | 206.53 | 208.34 | 255,295 | +1.13(+0.55%) |
Jun 21, 2024 | 208.24 | 209.56 | 206.13 | 207.21 | 581,218 | -0.45(-0.22%) |
Jun 20, 2024 | 206.49 | 207.91 | 205.78 | 207.66 | 262,760 | +1.27(+0.62%) |
Jun 18, 2024 | 204.04 | 207.11 | 203.63 | 206.39 | 306,191 | +2.49(+1.22%) |
Jun 17, 2024 | 202.17 | 204.03 | 201.40 | 203.90 | 245,507 | +1.89(+0.94%) |
Jun 14, 2024 | 200.12 | 202.46 | 200.00 | 202.01 | 364,948 | +0.51(+0.25%) |
Jun 13, 2024 | 205.85 | 205.85 | 198.87 | 201.50 | 466,976 | -4.98(-2.41%) |
Jun 12, 2024 | 202.50 | 207.67 | 202.50 | 206.48 | 680,240 | +5.16(+2.56%) |
Jun 11, 2024 | 203.53 | 203.91 | 200.04 | 201.32 | 314,569 | -3.19(-1.56%) |
Jun 10, 2024 | 202.88 | 205.61 | 202.47 | 204.51 | 206,035 | +0.38(+0.19%) |
Jun 07, 2024 | 203.66 | 205.03 | 202.42 | 204.13 | 262,295 | +1.20(+0.59%) |
Jun 06, 2024 | 204.46 | 204.89 | 202.55 | 202.93 | 247,987 | -0.99(-0.49%) |
Jun 05, 2024 | 206.71 | 206.71 | 203.14 | 203.92 | 254,289 | -2.23(-1.08%) |
Jun 04, 2024 | 206.32 | 208.02 | 205.02 | 206.15 | 241,383 | -0.79(-0.38%) |
Jun 03, 2024 | 209.99 | 210.74 | 206.21 | 206.94 | 255,358 | -2.86(-1.36%) |
May 31, 2024 | 210.88 | 211.43 | 206.72 | 209.80 | 449,993 | -0.19(-0.09%) |
May 30, 2024 | 208.20 | 210.98 | 208.20 | 209.99 | 335,467 | +1.98(+0.95%) |
May 29, 2024 | 206.86 | 208.78 | 205.88 | 208.01 | 289,307 | +0.31(+0.15%) |
May 28, 2024 | 208.33 | 209.68 | 207.24 | 207.70 | 233,510 | -1.53(-0.73%) |
May 24, 2024 | 210.40 | 211.11 | 208.50 | 209.23 | 266,601 | -0.40(-0.19%) |
May 23, 2024 | 212.03 | 212.50 | 208.43 | 209.63 | 194,993 | -2.57(-1.21%) |
May 22, 2024 | 209.85 | 212.73 | 209.00 | 212.20 | 334,248 | +2.51(+1.20%) |
May 21, 2024 | 209.73 | 210.74 | 208.15 | 209.69 | 237,132 | -0.19(-0.09%) |
May 20, 2024 | 212.60 | 212.66 | 209.29 | 209.88 | 325,067 | -2.49(-1.17%) |
May 17, 2024 | 211.00 | 213.21 | 210.19 | 212.37 | 276,795 | +2.14(+1.02%) |
May 16, 2024 | 210.00 | 210.94 | 206.72 | 210.23 | 363,692 | +1.57(+0.75%) |
May 15, 2024 | 206.86 | 208.81 | 205.00 | 208.66 | 282,253 | +1.54(+0.74%) |
May 14, 2024 | 206.33 | 207.67 | 205.58 | 207.12 | 308,013 | +0.54(+0.26%) |
May 13, 2024 | 207.92 | 209.32 | 205.95 | 206.58 | 340,447 | -1.34(-0.64%) |
May 10, 2024 | 204.40 | 209.15 | 204.29 | 207.92 | 424,711 | +3.73(+1.83%) |
May 09, 2024 | 206.17 | 206.37 | 203.46 | 204.19 | 469,887 | -2.56(-1.24%) |
May 08, 2024 | 203.22 | 207.54 | 202.81 | 206.75 | 411,861 | +4.35(+2.15%) |
May 07, 2024 | 201.39 | 204.75 | 199.15 | 202.39 | 740,507 | +2.29(+1.14%) |
May 06, 2024 | 201.29 | 203.86 | 199.22 | 200.10 | 560,026 | -0.73(-0.36%) |
May 03, 2024 | 194.56 | 201.24 | 193.71 | 200.83 | 813,866 | +10.43(+5.48%) |
May 02, 2024 | 191.35 | 191.93 | 188.62 | 190.40 | 658,929 | +0.26(+0.14%) |