Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 202.58 | 210.85 | 201.03 | 208.92 | 1,134,241 | +9.46(+4.74%) |
Jul 10, 2024 | 208.05 | 211.20 | 196.37 | 199.46 | 1,105,948 | -6.96(-3.37%) |
Jul 09, 2024 | 203.15 | 210.38 | 202.01 | 206.42 | 1,036,633 | +3.34(+1.64%) |
Jul 08, 2024 | 199.00 | 206.38 | 198.63 | 203.08 | 878,927 | +2.84(+1.42%) |
Jul 05, 2024 | 201.00 | 204.07 | 197.58 | 200.24 | 894,286 | -1.78(-0.88%) |
Jul 03, 2024 | 204.64 | 205.35 | 200.16 | 202.02 | 580,348 | -2.21(-1.08%) |
Jul 02, 2024 | 202.57 | 206.91 | 200.16 | 204.23 | 904,587 | +0.07(+0.03%) |
Jul 01, 2024 | 215.76 | 219.52 | 200.84 | 204.16 | 1,773,002 | -6.56(-3.11%) |
Jun 28, 2024 | 213.60 | 215.99 | 207.18 | 210.72 | 8,234,761 | -7.28(-3.34%) |
Jun 27, 2024 | 204.64 | 218.50 | 202.65 | 218.00 | 1,425,026 | +13.41(+6.55%) |
Jun 26, 2024 | 206.20 | 213.48 | 203.81 | 204.59 | 1,270,534 | -4.17(-2.00%) |
Jun 25, 2024 | 204.26 | 211.54 | 201.28 | 208.76 | 966,418 | +4.57(+2.24%) |
Jun 24, 2024 | 202.72 | 215.94 | 202.69 | 204.19 | 1,336,737 | -1.72(-0.84%) |
Jun 21, 2024 | 208.17 | 209.00 | 203.06 | 205.91 | 1,319,563 | -3.32(-1.59%) |
Jun 20, 2024 | 213.93 | 214.79 | 205.70 | 209.23 | 1,569,027 | -4.50(-2.11%) |
Jun 18, 2024 | 199.91 | 214.61 | 199.12 | 213.73 | 1,777,476 | +18.32(+9.38%) |
Jun 17, 2024 | 191.31 | 198.01 | 189.01 | 195.41 | 692,012 | +2.78(+1.44%) |
Jun 14, 2024 | 200.38 | 200.57 | 190.50 | 192.63 | 815,118 | -7.81(-3.90%) |
Jun 13, 2024 | 199.73 | 202.29 | 195.62 | 200.44 | 932,316 | +3.12(+1.58%) |
Jun 12, 2024 | 192.57 | 202.47 | 192.23 | 197.32 | 1,486,289 | +7.74(+4.08%) |
Jun 11, 2024 | 182.43 | 191.00 | 178.42 | 189.58 | 1,593,163 | +7.10(+3.89%) |
Jun 10, 2024 | 174.19 | 182.62 | 173.10 | 182.48 | 950,150 | +4.85(+2.73%) |
Jun 07, 2024 | 184.69 | 184.69 | 177.09 | 177.63 | 917,085 | -5.88(-3.20%) |
Jun 06, 2024 | 185.23 | 187.34 | 182.48 | 183.51 | 1,021,218 | -1.22(-0.66%) |
Jun 05, 2024 | 189.41 | 189.41 | 181.51 | 184.73 | 1,438,343 | -5.01(-2.64%) |
Jun 04, 2024 | 198.17 | 198.47 | 189.42 | 189.74 | 1,054,637 | -6.71(-3.42%) |
Jun 03, 2024 | 188.01 | 202.58 | 188.01 | 196.45 | 1,837,706 | +9.54(+5.10%) |
May 31, 2024 | 185.20 | 187.41 | 177.99 | 186.91 | 1,432,347 | +4.51(+2.47%) |
May 30, 2024 | 183.60 | 187.30 | 181.75 | 182.40 | 1,145,535 | -1.37(-0.75%) |
May 29, 2024 | 191.39 | 191.99 | 183.42 | 183.77 | 1,143,077 | -9.47(-4.90%) |
May 28, 2024 | 192.80 | 193.64 | 183.61 | 193.24 | 1,479,691 | +1.82(+0.95%) |
May 24, 2024 | 185.51 | 197.85 | 184.00 | 191.42 | 2,549,381 | +6.65(+3.60%) |
May 23, 2024 | 172.79 | 191.16 | 169.68 | 184.77 | 7,664,361 | +29.14(+18.72%) |
May 22, 2024 | 157.68 | 159.81 | 155.38 | 155.63 | 2,862,935 | -3.34(-2.10%) |
May 21, 2024 | 154.31 | 159.12 | 154.11 | 158.97 | 1,338,621 | +5.20(+3.38%) |
May 20, 2024 | 157.05 | 158.00 | 150.49 | 153.77 | 1,873,162 | -4.68(-2.95%) |
May 17, 2024 | 163.33 | 164.98 | 157.66 | 158.45 | 1,372,446 | -3.81(-2.35%) |
May 16, 2024 | 167.50 | 168.62 | 162.25 | 162.26 | 1,318,321 | -6.06(-3.60%) |
May 15, 2024 | 166.49 | 169.76 | 164.33 | 168.32 | 1,330,626 | +6.77(+4.19%) |
May 14, 2024 | 162.00 | 163.62 | 158.09 | 161.55 | 1,082,176 | -0.18(-0.11%) |
May 13, 2024 | 165.30 | 165.74 | 160.67 | 161.73 | 734,202 | -2.36(-1.44%) |
May 10, 2024 | 171.45 | 171.51 | 162.26 | 164.09 | 1,064,640 | -6.34(-3.72%) |
May 09, 2024 | 162.36 | 170.89 | 160.91 | 170.43 | 1,220,930 | +9.05(+5.61%) |
May 08, 2024 | 162.47 | 164.68 | 159.63 | 161.38 | 803,628 | -2.23(-1.36%) |
May 07, 2024 | 161.84 | 165.76 | 160.29 | 163.61 | 893,559 | -1.08(-0.66%) |
May 06, 2024 | 162.36 | 166.29 | 161.44 | 164.69 | 914,523 | +4.57(+2.85%) |
May 03, 2024 | 162.98 | 164.90 | 158.79 | 160.12 | 1,024,844 | -0.41(-0.26%) |
May 02, 2024 | 161.20 | 161.24 | 156.27 | 160.53 | 1,153,194 | +2.01(+1.27%) |