Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 205.63 | 207.99 | 204.01 | 204.33 | 111,863 | -1.41(-0.69%) |
Jul 26, 2024 | 204.94 | 207.03 | 203.45 | 205.74 | 98,654 | +3.74(+1.85%) |
Jul 25, 2024 | 195.91 | 205.48 | 195.50 | 202.00 | 196,920 | +6.97(+3.57%) |
Jul 24, 2024 | 198.07 | 201.16 | 195.02 | 195.03 | 132,480 | -4.59(-2.30%) |
Jul 23, 2024 | 198.52 | 200.53 | 198.06 | 199.62 | 110,854 | +0.19(+0.10%) |
Jul 22, 2024 | 197.66 | 199.70 | 194.53 | 199.43 | 108,460 | +3.07(+1.56%) |
Jul 19, 2024 | 196.75 | 197.76 | 195.23 | 196.36 | 168,196 | -0.32(-0.16%) |
Jul 18, 2024 | 195.01 | 200.33 | 195.01 | 196.68 | 133,017 | +0.15(+0.08%) |
Jul 17, 2024 | 196.70 | 199.01 | 196.30 | 196.53 | 184,463 | -1.50(-0.76%) |
Jul 16, 2024 | 194.38 | 198.55 | 194.05 | 198.03 | 196,817 | +5.79(+3.01%) |
Jul 15, 2024 | 190.00 | 194.80 | 189.97 | 192.24 | 208,869 | +3.36(+1.78%) |
Jul 12, 2024 | 187.96 | 189.70 | 185.03 | 188.88 | 177,340 | +3.15(+1.70%) |
Jul 11, 2024 | 184.00 | 187.83 | 184.00 | 185.73 | 145,726 | +5.82(+3.23%) |
Jul 10, 2024 | 176.85 | 180.47 | 175.37 | 179.91 | 122,560 | +4.38(+2.50%) |
Jul 09, 2024 | 178.46 | 178.68 | 175.41 | 175.53 | 156,273 | -2.93(-1.64%) |
Jul 08, 2024 | 179.50 | 180.62 | 178.41 | 178.46 | 107,812 | +0.20(+0.11%) |
Jul 05, 2024 | 179.53 | 179.82 | 176.24 | 178.26 | 170,247 | -1.97(-1.09%) |
Jul 03, 2024 | 181.67 | 182.19 | 179.41 | 180.23 | 90,267 | -0.75(-0.41%) |
Jul 02, 2024 | 179.57 | 181.61 | 179.57 | 180.98 | 103,010 | +1.54(+0.86%) |
Jul 01, 2024 | 183.94 | 184.00 | 177.90 | 179.44 | 235,314 | -3.93(-2.14%) |
Jun 28, 2024 | 185.28 | 186.00 | 181.01 | 183.37 | 398,373 | -0.48(-0.26%) |
Jun 27, 2024 | 182.43 | 183.87 | 181.14 | 183.85 | 155,827 | +2.18(+1.20%) |
Jun 26, 2024 | 182.00 | 182.00 | 179.40 | 181.67 | 246,733 | -1.30(-0.71%) |
Jun 25, 2024 | 186.84 | 187.29 | 181.90 | 182.97 | 181,244 | -4.92(-2.62%) |
Jun 24, 2024 | 186.20 | 189.38 | 186.20 | 187.89 | 171,054 | +2.23(+1.20%) |
Jun 21, 2024 | 186.99 | 186.99 | 183.70 | 185.66 | 493,165 | -0.77(-0.41%) |
Jun 20, 2024 | 186.74 | 188.59 | 185.12 | 186.43 | 213,351 | -1.01(-0.54%) |
Jun 18, 2024 | 188.01 | 189.50 | 186.80 | 187.44 | 193,089 | -0.34(-0.18%) |
Jun 17, 2024 | 186.90 | 189.55 | 186.55 | 187.78 | 127,289 | +0.58(+0.31%) |
Jun 14, 2024 | 189.29 | 189.60 | 185.26 | 187.20 | 168,218 | -4.89(-2.55%) |
Jun 13, 2024 | 191.78 | 192.92 | 188.18 | 192.09 | 118,724 | +0.25(+0.13%) |
Jun 12, 2024 | 190.96 | 194.86 | 190.96 | 191.84 | 155,069 | +5.08(+2.72%) |
Jun 11, 2024 | 185.84 | 186.78 | 184.75 | 186.76 | 289,163 | +0.26(+0.14%) |
Jun 10, 2024 | 185.70 | 187.39 | 185.09 | 186.50 | 147,749 | -0.47(-0.25%) |
Jun 07, 2024 | 187.79 | 189.09 | 186.12 | 186.97 | 157,901 | -1.94(-1.03%) |
Jun 06, 2024 | 191.58 | 192.27 | 188.09 | 188.91 | 117,000 | -3.14(-1.63%) |
Jun 05, 2024 | 191.19 | 192.62 | 189.21 | 192.05 | 260,491 | +2.33(+1.23%) |
Jun 04, 2024 | 191.50 | 191.96 | 188.85 | 189.72 | 188,272 | -2.48(-1.29%) |
Jun 03, 2024 | 199.95 | 199.95 | 191.97 | 192.20 | 145,296 | -6.93(-3.48%) |
May 31, 2024 | 198.32 | 199.24 | 196.55 | 199.13 | 187,542 | +1.05(+0.53%) |
May 30, 2024 | 198.37 | 199.23 | 197.66 | 198.08 | 214,633 | +1.15(+0.58%) |
May 29, 2024 | 199.98 | 200.85 | 196.87 | 196.93 | 139,311 | -5.74(-2.83%) |
May 28, 2024 | 208.82 | 208.82 | 201.66 | 202.67 | 133,882 | -5.38(-2.58%) |
May 24, 2024 | 210.89 | 210.89 | 206.93 | 208.05 | 135,609 | -1.67(-0.79%) |
May 23, 2024 | 213.14 | 213.14 | 208.89 | 209.72 | 175,467 | -3.54(-1.66%) |
May 22, 2024 | 214.73 | 216.44 | 212.95 | 213.26 | 153,779 | -1.96(-0.91%) |
May 21, 2024 | 215.81 | 215.98 | 213.83 | 215.21 | 152,330 | -1.62(-0.75%) |
May 20, 2024 | 214.37 | 217.43 | 213.50 | 216.83 | 82,649 | +2.41(+1.13%) |
May 17, 2024 | 214.96 | 215.03 | 213.11 | 214.41 | 72,034 | -0.16(-0.07%) |
May 16, 2024 | 216.74 | 216.74 | 213.51 | 214.57 | 124,663 | -2.61(-1.20%) |
May 15, 2024 | 216.56 | 217.46 | 215.29 | 217.19 | 83,937 | +2.05(+0.95%) |
May 14, 2024 | 215.57 | 215.57 | 213.92 | 215.14 | 109,665 | +1.88(+0.88%) |
May 13, 2024 | 213.74 | 213.74 | 211.41 | 213.27 | 118,570 | +0.85(+0.40%) |
May 10, 2024 | 211.86 | 213.14 | 210.07 | 212.42 | 118,073 | +1.72(+0.81%) |
May 09, 2024 | 208.52 | 212.04 | 201.65 | 210.70 | 266,066 | -1.08(-0.51%) |
May 08, 2024 | 208.17 | 212.58 | 207.98 | 211.78 | 188,317 | +3.22(+1.55%) |
May 07, 2024 | 211.54 | 213.24 | 208.07 | 208.56 | 271,965 | -1.18(-0.56%) |
May 06, 2024 | 205.55 | 209.88 | 204.91 | 209.74 | 97,642 | +5.49(+2.69%) |
May 03, 2024 | 205.76 | 206.11 | 203.25 | 204.25 | 93,279 | +1.33(+0.65%) |
May 02, 2024 | 200.86 | 203.20 | 199.57 | 202.92 | 114,675 | +3.40(+1.71%) |