Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 197.44 | 202.31 | 196.67 | 198.24 | 143,881 | -0.80(-0.40%) |
Jul 16, 2024 | 197.64 | 199.47 | 196.87 | 199.04 | 90,822 | +1.57(+0.80%) |
Jul 15, 2024 | 197.18 | 198.47 | 197.00 | 197.47 | 74,410 | -0.27(-0.14%) |
Jul 12, 2024 | 195.53 | 197.91 | 195.53 | 197.74 | 82,838 | +3.24(+1.67%) |
Jul 11, 2024 | 194.71 | 195.60 | 192.95 | 194.50 | 112,532 | +0.64(+0.33%) |
Jul 10, 2024 | 193.53 | 194.04 | 192.00 | 193.86 | 75,012 | -0.86(-0.44%) |
Jul 09, 2024 | 193.47 | 195.30 | 192.43 | 194.72 | 75,977 | +0.98(+0.51%) |
Jul 08, 2024 | 195.69 | 196.11 | 193.07 | 193.74 | 71,543 | -1.00(-0.51%) |
Jul 05, 2024 | 193.67 | 194.88 | 193.25 | 194.74 | 62,490 | +1.05(+0.54%) |
Jul 03, 2024 | 195.43 | 195.92 | 193.34 | 193.69 | 36,380 | -1.06(-0.54%) |
Jul 02, 2024 | 193.43 | 195.54 | 192.68 | 194.75 | 103,423 | +2.35(+1.22%) |
Jul 01, 2024 | 187.42 | 194.00 | 186.28 | 192.40 | 236,216 | +4.27(+2.27%) |
Jun 28, 2024 | 189.79 | 190.16 | 186.59 | 188.13 | 169,947 | -1.45(-0.76%) |
Jun 27, 2024 | 189.66 | 189.75 | 187.67 | 189.58 | 70,211 | +0.39(+0.21%) |
Jun 26, 2024 | 185.65 | 189.27 | 185.65 | 189.19 | 105,989 | +3.54(+1.91%) |
Jun 25, 2024 | 184.54 | 186.22 | 184.20 | 185.65 | 108,243 | +0.67(+0.36%) |
Jun 24, 2024 | 188.50 | 188.50 | 183.81 | 184.98 | 159,324 | -3.52(-1.87%) |
Jun 21, 2024 | 187.79 | 188.90 | 186.66 | 188.50 | 242,167 | +1.02(+0.54%) |
Jun 20, 2024 | 183.00 | 190.22 | 182.50 | 187.48 | 211,153 | +5.14(+2.82%) |
Jun 18, 2024 | 181.00 | 182.52 | 180.88 | 182.34 | 83,179 | +0.83(+0.46%) |
Jun 17, 2024 | 181.29 | 183.23 | 181.29 | 181.51 | 106,488 | -0.61(-0.33%) |
Jun 14, 2024 | 181.65 | 182.19 | 181.00 | 182.12 | 109,242 | -0.72(-0.39%) |
Jun 13, 2024 | 187.23 | 187.23 | 182.75 | 182.84 | 101,754 | -4.52(-2.41%) |
Jun 12, 2024 | 187.05 | 187.72 | 186.12 | 187.36 | 78,782 | +1.26(+0.68%) |
Jun 11, 2024 | 185.66 | 187.65 | 185.63 | 186.10 | 84,802 | -0.38(-0.20%) |
Jun 10, 2024 | 187.15 | 187.20 | 184.27 | 186.48 | 93,070 | -1.17(-0.62%) |
Jun 07, 2024 | 186.18 | 188.88 | 186.18 | 187.65 | 75,042 | +0.78(+0.42%) |
Jun 06, 2024 | 189.88 | 190.41 | 186.64 | 186.87 | 84,929 | -4.02(-2.11%) |
Jun 05, 2024 | 190.63 | 191.86 | 189.03 | 190.89 | 105,759 | +1.38(+0.73%) |
Jun 04, 2024 | 187.83 | 189.52 | 187.41 | 189.51 | 96,013 | +2.01(+1.07%) |
Jun 03, 2024 | 185.30 | 188.38 | 184.46 | 187.50 | 131,294 | +2.85(+1.54%) |
May 31, 2024 | 183.04 | 184.90 | 183.04 | 184.65 | 166,041 | +1.67(+0.91%) |
May 30, 2024 | 183.50 | 183.99 | 182.70 | 182.98 | 92,612 | -0.12(-0.07%) |
May 29, 2024 | 182.30 | 184.94 | 182.30 | 183.10 | 94,135 | -0.72(-0.39%) |
May 28, 2024 | 184.04 | 184.61 | 183.14 | 183.82 | 103,797 | -0.48(-0.26%) |
May 24, 2024 | 182.75 | 184.96 | 182.73 | 184.30 | 87,361 | +1.84(+1.01%) |
May 23, 2024 | 185.49 | 185.49 | 182.44 | 182.46 | 116,972 | -3.32(-1.79%) |
May 22, 2024 | 186.13 | 186.52 | 185.21 | 185.78 | 105,376 | -0.49(-0.26%) |
May 21, 2024 | 186.22 | 187.65 | 185.93 | 186.27 | 92,138 | -0.69(-0.37%) |
May 20, 2024 | 188.96 | 189.00 | 186.29 | 186.96 | 123,760 | -2.87(-1.51%) |
May 17, 2024 | 189.80 | 190.42 | 189.17 | 189.83 | 99,393 | +0.70(+0.37%) |
May 16, 2024 | 188.80 | 189.85 | 188.00 | 189.13 | 72,800 | +0.59(+0.31%) |
May 15, 2024 | 186.61 | 189.47 | 185.80 | 188.54 | 122,635 | +3.30(+1.78%) |
May 14, 2024 | 186.18 | 186.86 | 184.53 | 185.24 | 100,772 | +0.20(+0.11%) |
May 13, 2024 | 189.03 | 189.03 | 184.40 | 185.04 | 186,934 | -3.99(-2.11%) |
May 10, 2024 | 189.99 | 191.24 | 187.80 | 189.03 | 95,327 | -0.05(-0.03%) |
May 09, 2024 | 190.66 | 191.78 | 189.04 | 189.08 | 102,400 | -1.62(-0.85%) |
May 08, 2024 | 187.63 | 190.82 | 187.53 | 190.70 | 184,405 | +2.36(+1.25%) |
May 07, 2024 | 188.60 | 190.08 | 187.21 | 188.34 | 117,973 | +0.28(+0.15%) |
May 06, 2024 | 186.09 | 188.76 | 186.09 | 188.06 | 139,751 | +3.41(+1.85%) |
May 03, 2024 | 185.76 | 192.71 | 183.85 | 184.65 | 156,538 | +1.34(+0.73%) |
May 02, 2024 | 184.34 | 186.64 | 182.40 | 183.31 | 203,359 | -2.45(-1.32%) |