Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 229.21 | 237.83 | 229.21 | 231.92 | 326,145 | +1.96(+0.85%) |
Jul 17, 2024 | 233.29 | 233.96 | 229.35 | 229.96 | 392,421 | -5.28(-2.24%) |
Jul 16, 2024 | 229.21 | 237.22 | 229.21 | 235.24 | 315,528 | +8.59(+3.79%) |
Jul 15, 2024 | 226.81 | 231.48 | 226.14 | 226.65 | 329,996 | +0.83(+0.37%) |
Jul 12, 2024 | 219.72 | 226.60 | 219.16 | 225.82 | 406,235 | +8.36(+3.84%) |
Jul 11, 2024 | 212.62 | 218.56 | 212.62 | 217.46 | 288,263 | +9.87(+4.75%) |
Jul 10, 2024 | 207.05 | 208.04 | 205.19 | 207.59 | 193,483 | +1.55(+0.75%) |
Jul 09, 2024 | 202.79 | 209.45 | 201.59 | 206.04 | 218,851 | +2.31(+1.13%) |
Jul 08, 2024 | 202.81 | 205.82 | 202.73 | 203.73 | 212,027 | +1.58(+0.78%) |
Jul 05, 2024 | 205.95 | 206.00 | 201.85 | 202.15 | 314,658 | -4.44(-2.15%) |
Jul 03, 2024 | 205.19 | 209.24 | 204.03 | 206.59 | 105,945 | +3.11(+1.53%) |
Jul 02, 2024 | 199.73 | 203.83 | 197.55 | 203.48 | 186,446 | +4.78(+2.41%) |
Jul 01, 2024 | 205.15 | 205.15 | 195.86 | 198.70 | 319,499 | -6.58(-3.21%) |
Jun 28, 2024 | 205.39 | 207.29 | 204.33 | 205.28 | 598,894 | +0.82(+0.40%) |
Jun 27, 2024 | 202.25 | 204.69 | 200.61 | 204.46 | 232,041 | +2.99(+1.48%) |
Jun 26, 2024 | 202.07 | 202.29 | 200.49 | 201.47 | 214,092 | -2.11(-1.04%) |
Jun 25, 2024 | 204.72 | 205.52 | 201.04 | 203.58 | 253,026 | -1.89(-0.92%) |
Jun 24, 2024 | 208.94 | 208.94 | 205.26 | 205.47 | 286,572 | -3.20(-1.53%) |
Jun 21, 2024 | 211.17 | 212.30 | 206.87 | 208.67 | 495,886 | -1.18(-0.56%) |
Jun 20, 2024 | 212.43 | 213.33 | 209.73 | 209.85 | 399,686 | -1.75(-0.83%) |
Jun 18, 2024 | 208.89 | 212.97 | 208.89 | 211.60 | 371,397 | +3.95(+1.90%) |
Jun 17, 2024 | 204.13 | 208.00 | 201.41 | 207.65 | 258,921 | +2.93(+1.43%) |
Jun 14, 2024 | 201.93 | 204.75 | 200.67 | 204.72 | 240,417 | +0.08(+0.04%) |
Jun 13, 2024 | 202.63 | 204.95 | 202.41 | 204.64 | 202,754 | +0.40(+0.20%) |
Jun 12, 2024 | 203.23 | 207.39 | 203.23 | 204.24 | 401,530 | +7.97(+4.06%) |
Jun 11, 2024 | 196.34 | 196.90 | 194.81 | 196.27 | 169,940 | -2.41(-1.21%) |
Jun 10, 2024 | 196.25 | 199.65 | 195.12 | 198.68 | 208,399 | -0.26(-0.13%) |
Jun 07, 2024 | 195.95 | 199.15 | 195.48 | 198.94 | 252,193 | -0.09(-0.05%) |
Jun 06, 2024 | 199.30 | 200.00 | 198.11 | 199.03 | 310,633 | -0.97(-0.48%) |
Jun 05, 2024 | 199.14 | 201.29 | 196.57 | 200.00 | 135,014 | +2.85(+1.45%) |
Jun 04, 2024 | 197.62 | 199.00 | 196.41 | 197.15 | 225,568 | -1.85(-0.93%) |
Jun 03, 2024 | 203.82 | 205.31 | 197.30 | 199.00 | 285,925 | -3.07(-1.52%) |
May 31, 2024 | 200.82 | 202.48 | 198.50 | 202.07 | 266,529 | +3.07(+1.54%) |
May 30, 2024 | 197.03 | 199.05 | 195.05 | 199.00 | 183,331 | +2.97(+1.52%) |
May 29, 2024 | 193.68 | 197.01 | 192.94 | 196.03 | 194,189 | -0.47(-0.24%) |
May 28, 2024 | 200.37 | 201.48 | 194.78 | 196.50 | 315,586 | -2.50(-1.26%) |
May 24, 2024 | 197.13 | 199.11 | 196.09 | 199.00 | 231,935 | +2.98(+1.52%) |
May 23, 2024 | 199.29 | 199.56 | 194.85 | 196.02 | 376,867 | -2.52(-1.27%) |
May 22, 2024 | 198.93 | 200.67 | 196.46 | 198.54 | 245,871 | -1.49(-0.74%) |
May 21, 2024 | 200.94 | 201.61 | 199.25 | 200.03 | 170,712 | -2.07(-1.02%) |
May 20, 2024 | 204.81 | 204.81 | 201.21 | 202.10 | 191,734 | -4.10(-1.99%) |
May 17, 2024 | 207.61 | 207.84 | 205.12 | 206.20 | 179,707 | -1.34(-0.65%) |
May 16, 2024 | 208.03 | 209.79 | 206.43 | 207.54 | 320,900 | -0.34(-0.16%) |
May 15, 2024 | 200.00 | 208.03 | 199.35 | 207.88 | 382,419 | +11.13(+5.66%) |
May 14, 2024 | 197.27 | 198.59 | 194.06 | 196.75 | 194,427 | +2.15(+1.10%) |
May 13, 2024 | 198.00 | 198.90 | 194.17 | 194.60 | 266,795 | -1.25(-0.64%) |
May 10, 2024 | 193.89 | 196.14 | 193.59 | 195.85 | 208,942 | +1.96(+1.01%) |
May 09, 2024 | 192.17 | 194.64 | 191.84 | 193.89 | 349,746 | +2.80(+1.47%) |
May 08, 2024 | 188.00 | 191.34 | 186.50 | 191.09 | 218,146 | +0.81(+0.43%) |
May 07, 2024 | 192.40 | 193.86 | 189.89 | 190.28 | 437,557 | -0.86(-0.45%) |
May 06, 2024 | 193.44 | 200.73 | 190.80 | 191.14 | 565,387 | +5.62(+3.03%) |
May 03, 2024 | 188.04 | 189.30 | 182.33 | 185.52 | 322,659 | +1.53(+0.83%) |
May 02, 2024 | 182.85 | 184.41 | 180.42 | 183.99 | 231,415 | +3.58(+1.98%) |