Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 206.71 | 211.11 | 206.63 | 210.90 | 87,019 | +4.61(+2.23%) |
Jul 18, 2024 | 207.31 | 208.88 | 205.79 | 206.29 | 130,789 | -1.03(-0.50%) |
Jul 17, 2024 | 205.42 | 208.09 | 205.23 | 207.32 | 140,081 | +0.36(+0.17%) |
Jul 16, 2024 | 207.59 | 209.27 | 206.53 | 206.96 | 75,384 | -1.46(-0.70%) |
Jul 15, 2024 | 208.96 | 210.44 | 208.23 | 208.42 | 84,954 | -0.07(-0.03%) |
Jul 12, 2024 | 208.17 | 209.91 | 207.88 | 208.49 | 100,537 | +0.32(+0.15%) |
Jul 11, 2024 | 207.82 | 209.10 | 207.50 | 208.17 | 90,334 | +0.12(+0.06%) |
Jul 10, 2024 | 205.36 | 209.36 | 205.22 | 208.05 | 165,552 | +2.90(+1.41%) |
Jul 09, 2024 | 206.08 | 206.86 | 205.04 | 205.15 | 118,760 | -1.42(-0.69%) |
Jul 08, 2024 | 203.27 | 206.73 | 203.27 | 206.57 | 130,725 | +3.45(+1.70%) |
Jul 05, 2024 | 202.60 | 205.14 | 202.60 | 203.12 | 170,369 | +0.26(+0.13%) |
Jul 04, 2024 | 203.49 | 208.18 | 202.83 | 202.86 | 37,262 | -0.55(-0.27%) |
Jul 03, 2024 | 201.44 | 205.30 | 201.44 | 203.41 | 113,427 | +1.97(+0.98%) |
Jul 02, 2024 | 196.97 | 201.45 | 195.96 | 201.44 | 141,033 | +4.65(+2.36%) |
Jun 28, 2024 | 196.79 | 0 | -0.35(-0.18%) | |||
Jun 27, 2024 | 195.20 | 197.61 | 195.20 | 197.14 | 146,340 | +1.94(+0.99%) |
Jun 26, 2024 | 194.62 | 196.11 | 193.55 | 195.20 | 125,252 | -0.39(-0.20%) |
Jun 25, 2024 | 193.70 | 195.70 | 190.54 | 195.59 | 118,533 | +1.65(+0.85%) |
Jun 24, 2024 | 188.24 | 194.25 | 187.02 | 193.94 | 155,487 | +6.20(+3.30%) |
Jun 21, 2024 | 187.38 | 189.22 | 186.22 | 187.74 | 906,932 | +0.07(+0.04%) |
Jun 20, 2024 | 188.28 | 189.57 | 186.36 | 187.67 | 163,492 | -1.16(-0.61%) |
Jun 19, 2024 | 189.71 | 190.07 | 188.01 | 188.83 | 70,339 | -0.88(-0.46%) |
Jun 18, 2024 | 190.08 | 190.66 | 189.02 | 189.71 | 215,854 | -0.73(-0.38%) |
Jun 17, 2024 | 189.23 | 190.74 | 188.01 | 190.44 | 187,107 | +1.12(+0.59%) |
Jun 14, 2024 | 189.92 | 190.47 | 188.55 | 189.32 | 160,176 | -2.55(-1.33%) |
Jun 13, 2024 | 191.89 | 193.23 | 191.52 | 191.87 | 102,467 | -1.02(-0.53%) |
Jun 12, 2024 | 193.75 | 196.40 | 191.81 | 192.89 | 236,970 | -0.49(-0.25%) |
Jun 11, 2024 | 194.22 | 196.00 | 193.17 | 193.38 | 166,208 | -1.42(-0.73%) |
Jun 10, 2024 | 194.00 | 196.22 | 193.95 | 194.80 | 226,962 | -0.46(-0.24%) |
Jun 07, 2024 | 196.70 | 197.00 | 194.77 | 195.26 | 199,429 | -1.53(-0.78%) |
Jun 06, 2024 | 196.96 | 198.68 | 195.81 | 196.79 | 198,497 | +0.32(+0.16%) |
Jun 05, 2024 | 196.61 | 197.99 | 194.23 | 196.47 | 297,106 | +0.99(+0.51%) |
Jun 04, 2024 | 194.76 | 196.61 | 194.32 | 195.48 | 131,066 | +0.63(+0.32%) |
Jun 03, 2024 | 193.27 | 195.13 | 193.27 | 194.85 | 193,096 | +1.21(+0.62%) |
May 31, 2024 | 193.87 | 194.03 | 191.22 | 193.64 | 313,815 | +0.77(+0.40%) |
May 30, 2024 | 190.50 | 194.00 | 190.23 | 192.87 | 146,183 | +1.83(+0.96%) |
May 29, 2024 | 189.00 | 192.92 | 189.00 | 191.04 | 153,327 | +1.68(+0.89%) |
May 28, 2024 | 193.00 | 195.65 | 188.54 | 189.36 | 117,529 | -4.41(-2.28%) |
May 27, 2024 | 195.67 | 195.97 | 193.50 | 193.77 | 55,361 | -1.81(-0.93%) |
May 24, 2024 | 195.40 | 198.25 | 195.27 | 195.58 | 128,882 | +0.79(+0.41%) |
May 23, 2024 | 194.74 | 195.39 | 192.69 | 194.79 | 112,495 | +0.89(+0.46%) |
May 22, 2024 | 192.02 | 195.41 | 190.21 | 193.90 | 133,626 | +1.88(+0.98%) |
May 21, 2024 | 190.65 | 192.62 | 190.65 | 192.02 | 234,061 | +0.71(+0.37%) |
May 17, 2024 | 191.31 | 0 | +0.44(+0.23%) | |||
May 16, 2024 | 188.93 | 191.57 | 188.93 | 190.87 | 137,269 | +1.29(+0.68%) |
May 15, 2024 | 190.61 | 191.56 | 184.95 | 189.58 | 67,461 | -1.07(-0.56%) |
May 14, 2024 | 190.07 | 191.92 | 189.88 | 190.65 | 92,134 | -0.17(-0.09%) |
May 13, 2024 | 190.29 | 191.58 | 188.99 | 190.82 | 121,054 | +0.82(+0.43%) |
May 10, 2024 | 190.18 | 191.38 | 189.60 | 190.00 | 96,707 | +1.02(+0.54%) |
May 09, 2024 | 190.50 | 191.24 | 188.14 | 188.98 | 87,725 | -1.52(-0.80%) |
May 08, 2024 | 187.00 | 194.02 | 186.99 | 190.50 | 183,945 | +3.17(+1.69%) |
May 07, 2024 | 188.83 | 190.17 | 187.17 | 187.33 | 120,426 | -1.50(-0.79%) |
May 06, 2024 | 186.48 | 188.92 | 185.73 | 188.83 | 123,479 | +3.33(+1.80%) |
May 03, 2024 | 184.95 | 185.92 | 184.73 | 185.50 | 103,505 | +0.87(+0.47%) |
May 02, 2024 | 183.63 | 184.82 | 183.55 | 184.63 | 98,628 | +1.88(+1.03%) |