Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 205.36 | 206.15 | 198.74 | 199.10 | 4,868,048 | -6.77(-3.29%) |
Jul 18, 2024 | 204.83 | 207.00 | 203.28 | 205.87 | 5,497,071 | +1.61(+0.79%) |
Jul 17, 2024 | 205.14 | 210.84 | 204.03 | 204.26 | 7,792,323 | -2.36(-1.14%) |
Jul 16, 2024 | 203.48 | 206.77 | 202.59 | 206.62 | 3,134,373 | +4.86(+2.41%) |
Jul 15, 2024 | 201.86 | 203.08 | 200.83 | 201.76 | 3,089,199 | -0.11(-0.05%) |
Jul 12, 2024 | 202.12 | 205.29 | 201.31 | 201.87 | 3,683,814 | +1.88(+0.94%) |
Jul 11, 2024 | 203.81 | 204.00 | 199.88 | 199.99 | 5,587,701 | -3.63(-1.78%) |
Jul 10, 2024 | 201.31 | 203.78 | 201.00 | 203.62 | 4,559,358 | +3.46(+1.73%) |
Jul 09, 2024 | 202.40 | 202.40 | 199.08 | 200.16 | 3,742,296 | -1.31(-0.65%) |
Jul 08, 2024 | 200.01 | 201.71 | 199.40 | 201.47 | 3,926,856 | +2.68(+1.35%) |
Jul 05, 2024 | 200.00 | 200.15 | 197.24 | 198.79 | 2,888,141 | -0.15(-0.08%) |
Jul 03, 2024 | 198.13 | 199.57 | 196.09 | 198.94 | 2,454,757 | +0.52(+0.26%) |
Jul 02, 2024 | 194.99 | 199.05 | 194.45 | 198.42 | 4,168,339 | +3.82(+1.96%) |
Jul 01, 2024 | 193.63 | 194.98 | 192.74 | 194.60 | 2,873,157 | +0.07(+0.04%) |
Jun 28, 2024 | 194.15 | 197.89 | 193.50 | 194.53 | 8,860,994 | +1.10(+0.57%) |
Jun 27, 2024 | 192.67 | 193.90 | 191.80 | 193.43 | 3,874,494 | +0.33(+0.17%) |
Jun 26, 2024 | 193.81 | 194.99 | 192.18 | 193.10 | 3,300,785 | -1.37(-0.70%) |
Jun 25, 2024 | 194.94 | 194.94 | 192.82 | 194.47 | 3,642,915 | +0.56(+0.29%) |
Jun 24, 2024 | 195.58 | 196.56 | 193.35 | 193.91 | 3,655,210 | -1.62(-0.83%) |
Jun 21, 2024 | 194.99 | 197.48 | 193.72 | 195.53 | 12,538,702 | +2.77(+1.44%) |
Jun 20, 2024 | 194.50 | 194.50 | 192.18 | 192.76 | 5,472,131 | -3.49(-1.78%) |
Jun 18, 2024 | 195.24 | 196.79 | 194.23 | 196.25 | 3,036,900 | +1.35(+0.69%) |
Jun 17, 2024 | 193.17 | 195.19 | 192.17 | 194.90 | 3,804,071 | +1.00(+0.52%) |
Jun 14, 2024 | 193.84 | 195.63 | 193.07 | 193.90 | 3,479,257 | -2.38(-1.21%) |
Jun 13, 2024 | 195.00 | 197.44 | 194.86 | 196.28 | 3,414,543 | -2.70(-1.36%) |
Jun 12, 2024 | 199.47 | 201.29 | 197.37 | 198.98 | 4,654,402 | +1.54(+0.78%) |
Jun 11, 2024 | 197.15 | 197.84 | 194.48 | 197.44 | 4,193,062 | -0.18(-0.09%) |
Jun 10, 2024 | 194.18 | 197.80 | 194.00 | 197.62 | 4,202,483 | +2.01(+1.03%) |
Jun 07, 2024 | 195.95 | 197.39 | 194.78 | 195.61 | 3,308,563 | -0.63(-0.32%) |
Jun 06, 2024 | 195.98 | 196.64 | 194.52 | 196.24 | 3,905,371 | +0.16(+0.08%) |
Jun 05, 2024 | 194.78 | 196.22 | 193.54 | 196.08 | 5,988,001 | +2.78(+1.44%) |
Jun 04, 2024 | 193.31 | 194.43 | 192.06 | 193.30 | 7,221,701 | -0.42(-0.22%) |
Jun 03, 2024 | 196.37 | 196.63 | 191.70 | 193.72 | 4,153,202 | -1.29(-0.66%) |
May 31, 2024 | 195.37 | 196.69 | 190.26 | 195.01 | 9,140,629 | -0.67(-0.34%) |
May 30, 2024 | 195.45 | 195.93 | 193.75 | 195.68 | 5,213,788 | +0.77(+0.40%) |
May 29, 2024 | 196.66 | 197.66 | 194.75 | 194.91 | 5,607,747 | -4.69(-2.35%) |
May 28, 2024 | 206.00 | 206.00 | 197.91 | 199.60 | 8,660,614 | +0.42(+0.21%) |
May 24, 2024 | 198.83 | 199.77 | 197.75 | 199.18 | 4,354,369 | +1.89(+0.96%) |
May 23, 2024 | 202.60 | 202.95 | 196.84 | 197.29 | 7,125,177 | -5.25(-2.59%) |
May 22, 2024 | 199.97 | 203.62 | 199.65 | 202.54 | 9,116,191 | +3.53(+1.77%) |
May 21, 2024 | 197.17 | 199.30 | 196.84 | 199.01 | 5,489,097 | -0.19(-0.10%) |
May 20, 2024 | 195.02 | 199.27 | 194.50 | 199.20 | 5,753,292 | +4.18(+2.14%) |
May 17, 2024 | 195.00 | 196.55 | 193.83 | 195.02 | 4,534,538 | +0.05(+0.03%) |
May 16, 2024 | 192.60 | 195.87 | 192.59 | 194.97 | 5,371,823 | -0.56(-0.29%) |
May 15, 2024 | 192.58 | 195.61 | 191.89 | 195.53 | 5,936,412 | +4.40(+2.30%) |
May 14, 2024 | 187.44 | 191.46 | 187.10 | 191.13 | 4,931,479 | +3.31(+1.76%) |
May 13, 2024 | 187.00 | 188.38 | 186.67 | 187.82 | 3,685,928 | +0.77(+0.41%) |
May 10, 2024 | 185.88 | 187.35 | 185.73 | 187.05 | 5,606,761 | +1.73(+0.93%) |
May 09, 2024 | 184.00 | 185.75 | 183.66 | 185.32 | 5,843,366 | +1.37(+0.74%) |
May 08, 2024 | 181.76 | 184.07 | 181.49 | 183.95 | 4,220,686 | +1.28(+0.70%) |
May 07, 2024 | 181.87 | 183.59 | 181.66 | 182.67 | 5,152,719 | +2.30(+1.28%) |
May 06, 2024 | 178.61 | 180.59 | 177.99 | 180.37 | 4,155,879 | +2.74(+1.54%) |
May 03, 2024 | 176.22 | 178.39 | 176.16 | 177.63 | 4,719,865 | +3.09(+1.77%) |
May 02, 2024 | 178.52 | 178.52 | 172.41 | 174.54 | 4,882,420 | +0.60(+0.34%) |