Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 179.21 | 179.86 | 175.13 | 175.24 | 488,290 | -3.33(-1.86%) |
Jul 18, 2024 | 182.11 | 183.09 | 175.05 | 178.57 | 495,478 | -2.38(-1.32%) |
Jul 17, 2024 | 184.72 | 184.77 | 175.44 | 180.95 | 873,990 | -6.35(-3.39%) |
Jul 16, 2024 | 192.50 | 193.50 | 185.15 | 187.30 | 604,542 | -4.75(-2.47%) |
Jul 15, 2024 | 189.46 | 194.96 | 186.26 | 192.05 | 700,100 | +1.75(+0.92%) |
Jul 12, 2024 | 194.00 | 194.00 | 188.46 | 190.30 | 492,574 | -2.27(-1.18%) |
Jul 11, 2024 | 189.74 | 194.47 | 188.43 | 192.57 | 529,039 | +4.47(+2.38%) |
Jul 10, 2024 | 189.20 | 190.46 | 184.82 | 188.10 | 547,159 | +1.33(+0.71%) |
Jul 09, 2024 | 195.04 | 196.05 | 184.26 | 186.77 | 717,147 | -9.94(-5.05%) |
Jul 08, 2024 | 194.22 | 198.79 | 192.13 | 196.71 | 477,271 | +3.62(+1.87%) |
Jul 05, 2024 | 193.60 | 196.22 | 190.62 | 193.09 | 350,833 | -0.73(-0.38%) |
Jul 03, 2024 | 194.03 | 194.91 | 190.88 | 193.82 | 310,155 | -0.07(-0.04%) |
Jul 02, 2024 | 195.00 | 197.19 | 189.40 | 193.89 | 744,921 | -1.34(-0.69%) |
Jul 01, 2024 | 207.34 | 208.37 | 195.00 | 195.23 | 747,386 | -13.44(-6.44%) |
Jun 28, 2024 | 209.24 | 215.04 | 207.37 | 208.67 | 4,144,514 | +0.02(+0.01%) |
Jun 27, 2024 | 205.68 | 210.47 | 203.94 | 208.65 | 443,658 | +4.76(+2.33%) |
Jun 26, 2024 | 205.00 | 208.65 | 203.43 | 203.89 | 417,191 | -1.11(-0.54%) |
Jun 25, 2024 | 205.60 | 210.24 | 204.62 | 205.00 | 485,914 | -0.29(-0.14%) |
Jun 24, 2024 | 205.89 | 207.27 | 202.80 | 205.29 | 386,996 | -1.23(-0.60%) |
Jun 21, 2024 | 198.99 | 207.29 | 196.50 | 206.52 | 1,043,197 | +7.42(+3.73%) |
Jun 20, 2024 | 211.00 | 211.41 | 198.42 | 199.10 | 881,112 | -12.73(-6.01%) |
Jun 18, 2024 | 211.02 | 213.97 | 208.12 | 211.83 | 353,400 | -0.04(-0.02%) |
Jun 17, 2024 | 199.01 | 213.36 | 198.56 | 211.87 | 689,761 | +12.73(+6.39%) |
Jun 14, 2024 | 199.01 | 201.60 | 197.50 | 199.14 | 636,558 | +1.22(+0.62%) |
Jun 13, 2024 | 200.90 | 201.04 | 195.47 | 197.92 | 548,860 | -3.12(-1.55%) |
Jun 12, 2024 | 199.00 | 203.58 | 197.56 | 201.04 | 685,295 | +7.19(+3.71%) |
Jun 11, 2024 | 196.62 | 197.86 | 192.09 | 193.85 | 429,206 | -4.01(-2.03%) |
Jun 10, 2024 | 187.48 | 198.58 | 186.00 | 197.86 | 775,411 | +8.88(+4.70%) |
Jun 07, 2024 | 191.59 | 192.00 | 188.60 | 188.98 | 505,292 | -5.12(-2.64%) |
Jun 06, 2024 | 194.70 | 197.36 | 190.45 | 194.10 | 443,753 | -1.86(-0.95%) |
Jun 05, 2024 | 194.10 | 197.50 | 191.97 | 195.96 | 381,508 | +3.29(+1.71%) |
Jun 04, 2024 | 199.75 | 201.44 | 191.49 | 192.67 | 558,865 | -7.87(-3.92%) |
Jun 03, 2024 | 192.31 | 200.80 | 191.69 | 200.54 | 904,900 | +9.14(+4.78%) |
May 31, 2024 | 195.02 | 196.98 | 185.44 | 191.40 | 869,557 | -2.98(-1.53%) |
May 30, 2024 | 196.88 | 196.88 | 192.34 | 194.38 | 840,043 | -1.72(-0.88%) |
May 29, 2024 | 191.00 | 196.85 | 188.02 | 196.10 | 747,820 | +1.94(+1.00%) |
May 28, 2024 | 185.90 | 196.00 | 184.51 | 194.16 | 1,702,478 | +15.76(+8.83%) |
May 24, 2024 | 177.05 | 180.60 | 175.78 | 178.40 | 510,923 | +2.62(+1.49%) |
May 23, 2024 | 179.14 | 180.00 | 171.93 | 175.78 | 749,859 | -0.98(-0.55%) |
May 22, 2024 | 180.02 | 181.45 | 174.72 | 176.76 | 993,239 | -4.13(-2.28%) |
May 21, 2024 | 177.53 | 183.80 | 177.45 | 180.89 | 1,007,933 | +3.34(+1.88%) |
May 20, 2024 | 177.97 | 178.14 | 174.34 | 177.55 | 455,461 | -1.59(-0.89%) |
May 17, 2024 | 177.25 | 179.88 | 175.64 | 179.14 | 794,737 | +3.06(+1.74%) |
May 16, 2024 | 176.51 | 179.67 | 175.30 | 176.08 | 889,805 | -1.22(-0.69%) |
May 15, 2024 | 182.00 | 182.49 | 173.18 | 177.30 | 1,222,040 | -1.10(-0.62%) |
May 14, 2024 | 180.98 | 182.62 | 176.66 | 178.40 | 1,174,704 | -2.59(-1.43%) |
May 13, 2024 | 188.20 | 189.30 | 176.81 | 180.99 | 1,750,128 | -7.13(-3.79%) |
May 10, 2024 | 202.21 | 205.25 | 186.91 | 188.12 | 1,873,968 | -12.46(-6.21%) |
May 09, 2024 | 201.00 | 208.98 | 192.22 | 200.58 | 3,525,412 | -44.06(-18.01%) |
May 08, 2024 | 244.55 | 248.00 | 242.30 | 244.64 | 1,036,099 | -4.20(-1.69%) |
May 07, 2024 | 246.19 | 249.93 | 243.08 | 248.84 | 830,028 | +0.64(+0.26%) |
May 06, 2024 | 242.24 | 251.30 | 241.16 | 248.20 | 863,748 | +8.20(+3.42%) |
May 03, 2024 | 235.55 | 243.99 | 234.60 | 240.00 | 641,003 | +11.11(+4.85%) |
May 02, 2024 | 226.55 | 230.99 | 218.68 | 228.89 | 589,956 | +5.86(+2.63%) |