Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 190.36 | 191.94 | 188.37 | 188.68 | 350,023 | -0.76(-0.40%) |
Jul 05, 2024 | 190.74 | 191.00 | 189.28 | 189.44 | 170,291 | -1.91(-1.00%) |
Jul 03, 2024 | 192.54 | 193.31 | 191.28 | 191.35 | 100,168 | -0.58(-0.30%) |
Jul 02, 2024 | 190.20 | 192.75 | 189.38 | 191.93 | 183,874 | +1.68(+0.88%) |
Jul 01, 2024 | 194.76 | 195.58 | 190.00 | 190.25 | 295,653 | -3.75(-1.93%) |
Jun 28, 2024 | 194.02 | 195.51 | 192.66 | 194.00 | 441,029 | +1.04(+0.54%) |
Jun 27, 2024 | 192.34 | 193.36 | 191.50 | 192.96 | 221,675 | +1.30(+0.68%) |
Jun 26, 2024 | 190.31 | 192.15 | 189.63 | 191.66 | 359,887 | +0.10(+0.05%) |
Jun 25, 2024 | 190.20 | 191.78 | 188.12 | 191.56 | 247,519 | +0.90(+0.47%) |
Jun 24, 2024 | 188.88 | 192.05 | 187.35 | 190.66 | 196,068 | +2.09(+1.11%) |
Jun 21, 2024 | 186.83 | 188.65 | 184.97 | 188.57 | 638,691 | +1.04(+0.55%) |
Jun 20, 2024 | 187.72 | 190.12 | 186.64 | 187.53 | 220,057 | -0.53(-0.28%) |
Jun 18, 2024 | 184.95 | 188.53 | 184.95 | 188.06 | 303,557 | +2.94(+1.59%) |
Jun 17, 2024 | 183.53 | 187.00 | 183.53 | 185.12 | 355,367 | +1.03(+0.56%) |
Jun 14, 2024 | 186.95 | 188.83 | 181.35 | 184.09 | 242,674 | -6.39(-3.35%) |
Jun 13, 2024 | 189.19 | 190.52 | 187.17 | 190.48 | 159,943 | -0.01(-0.01%) |
Jun 12, 2024 | 191.09 | 195.15 | 190.31 | 190.49 | 214,485 | +3.42(+1.83%) |
Jun 11, 2024 | 186.67 | 187.65 | 185.06 | 187.07 | 186,236 | -0.27(-0.14%) |
Jun 10, 2024 | 185.90 | 188.18 | 185.69 | 187.34 | 240,719 | +0.18(+0.10%) |
Jun 07, 2024 | 187.33 | 188.99 | 186.85 | 187.16 | 162,932 | -0.60(-0.32%) |
Jun 06, 2024 | 188.82 | 189.73 | 186.77 | 187.76 | 169,959 | -2.28(-1.20%) |
Jun 05, 2024 | 188.16 | 190.44 | 187.13 | 190.04 | 217,278 | +3.71(+1.99%) |
Jun 04, 2024 | 186.55 | 186.85 | 183.66 | 186.33 | 301,073 | -0.71(-0.38%) |
Jun 03, 2024 | 193.97 | 194.16 | 185.60 | 187.04 | 264,572 | -5.96(-3.09%) |
May 31, 2024 | 191.95 | 193.62 | 189.23 | 193.00 | 339,733 | +1.51(+0.79%) |
May 30, 2024 | 190.89 | 193.00 | 190.46 | 191.49 | 165,108 | +1.02(+0.54%) |
May 29, 2024 | 193.04 | 193.82 | 189.94 | 190.47 | 164,888 | -5.39(-2.75%) |
May 28, 2024 | 198.32 | 198.45 | 193.53 | 195.86 | 236,105 | +0.14(+0.07%) |
May 24, 2024 | 196.57 | 196.57 | 194.03 | 195.72 | 289,854 | +0.16(+0.08%) |
May 23, 2024 | 199.92 | 199.92 | 194.22 | 195.56 | 396,232 | -3.51(-1.76%) |
May 22, 2024 | 200.00 | 201.08 | 197.87 | 199.07 | 165,358 | -2.01(-1.00%) |
May 21, 2024 | 200.18 | 201.09 | 198.50 | 201.08 | 302,039 | +0.09(+0.04%) |
May 20, 2024 | 197.00 | 201.66 | 196.71 | 200.99 | 200,481 | +4.00(+2.03%) |
May 17, 2024 | 197.32 | 197.63 | 195.17 | 196.99 | 149,201 | +0.13(+0.07%) |
May 16, 2024 | 199.00 | 200.00 | 196.37 | 196.86 | 170,400 | -2.92(-1.46%) |
May 15, 2024 | 196.92 | 199.86 | 196.60 | 199.78 | 157,015 | +4.06(+2.07%) |
May 14, 2024 | 196.47 | 196.47 | 194.40 | 195.72 | 122,431 | +0.98(+0.50%) |
May 13, 2024 | 198.23 | 198.29 | 194.55 | 194.74 | 133,109 | -2.22(-1.13%) |
May 10, 2024 | 197.31 | 197.72 | 195.73 | 196.96 | 146,588 | +0.81(+0.41%) |
May 09, 2024 | 194.22 | 196.31 | 193.57 | 196.15 | 154,017 | +2.64(+1.37%) |
May 08, 2024 | 192.39 | 193.96 | 191.44 | 193.50 | 349,455 | +0.05(+0.03%) |
May 07, 2024 | 189.84 | 194.06 | 189.84 | 193.45 | 337,306 | +4.17(+2.20%) |
May 06, 2024 | 187.53 | 190.13 | 187.53 | 189.28 | 444,780 | +3.65(+1.97%) |
May 03, 2024 | 186.93 | 187.62 | 184.43 | 185.63 | 234,353 | +1.35(+0.73%) |
May 02, 2024 | 182.07 | 184.53 | 180.60 | 184.28 | 290,621 | +3.99(+2.21%) |