Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 195.75 | 196.94 | 194.91 | 195.86 | 119,250 | +1.94(+1.00%) |
Jul 25, 2024 | 195.17 | 198.00 | 191.64 | 193.92 | 189,616 | -0.64(-0.33%) |
Jul 24, 2024 | 198.21 | 198.64 | 194.28 | 194.56 | 859,213 | -6.76(-3.36%) |
Jul 23, 2024 | 201.09 | 203.00 | 201.00 | 201.32 | 745,583 | +0.59(+0.29%) |
Jul 22, 2024 | 200.27 | 201.45 | 199.53 | 200.73 | 131,853 | +2.19(+1.10%) |
Jul 19, 2024 | 198.49 | 199.68 | 198.05 | 198.54 | 246,839 | +0.01(+0.01%) |
Jul 18, 2024 | 201.97 | 201.99 | 197.92 | 198.53 | 207,396 | -2.24(-1.12%) |
Jul 17, 2024 | 203.59 | 203.79 | 200.58 | 200.77 | 336,482 | -5.53(-2.68%) |
Jul 16, 2024 | 206.52 | 207.25 | 205.27 | 206.30 | 265,643 | +1.08(+0.53%) |
Jul 15, 2024 | 204.72 | 206.63 | 204.03 | 205.22 | 244,107 | +0.83(+0.41%) |
Jul 12, 2024 | 203.24 | 205.83 | 203.24 | 204.39 | 1,084,136 | +0.30(+0.15%) |
Jul 11, 2024 | 206.81 | 207.88 | 203.13 | 204.09 | 656,519 | -2.49(-1.21%) |
Jul 10, 2024 | 207.74 | 207.74 | 204.85 | 206.58 | 225,714 | -0.68(-0.33%) |
Jul 09, 2024 | 209.06 | 209.55 | 207.20 | 207.26 | 242,942 | -1.60(-0.77%) |
Jul 08, 2024 | 209.98 | 209.98 | 208.44 | 208.86 | 125,665 | -1.43(-0.68%) |
Jul 05, 2024 | 207.36 | 210.44 | 207.10 | 210.29 | 171,326 | +3.25(+1.57%) |
Jul 03, 2024 | 206.81 | 207.52 | 206.77 | 207.04 | 165,595 | -0.06(-0.03%) |
Jul 02, 2024 | 205.34 | 207.33 | 204.98 | 207.10 | 175,974 | +1.38(+0.67%) |
Jul 01, 2024 | 205.21 | 205.82 | 203.16 | 205.72 | 282,124 | +0.78(+0.38%) |
Jun 28, 2024 | 205.97 | 207.35 | 204.78 | 204.94 | 441,381 | -1.21(-0.59%) |
Jun 27, 2024 | 203.18 | 206.50 | 203.18 | 206.15 | 272,134 | +3.45(+1.70%) |
Jun 26, 2024 | 200.91 | 203.11 | 200.91 | 202.70 | 252,091 | +0.90(+0.45%) |
Jun 25, 2024 | 200.06 | 201.87 | 200.06 | 201.80 | 165,570 | +2.16(+1.08%) |
Jun 24, 2024 | 200.97 | 201.64 | 199.19 | 199.64 | 905,438 | -1.70(-0.84%) |
Jun 21, 2024 | 200.00 | 201.39 | 199.38 | 201.34 | 596,601 | +1.88(+0.94%) |
Jun 20, 2024 | 198.54 | 199.68 | 198.26 | 199.46 | 401,120 | +1.14(+0.57%) |
Jun 18, 2024 | 198.87 | 199.11 | 197.91 | 198.32 | 286,330 | -0.85(-0.43%) |
Jun 17, 2024 | 197.22 | 199.90 | 196.30 | 199.17 | 177,817 | +1.20(+0.61%) |
Jun 14, 2024 | 196.85 | 198.17 | 196.85 | 197.97 | 199,611 | +0.37(+0.19%) |
Jun 13, 2024 | 199.86 | 199.86 | 197.08 | 197.60 | 177,595 | -2.40(-1.20%) |
Jun 12, 2024 | 201.29 | 201.80 | 199.25 | 200.00 | 246,090 | +0.90(+0.45%) |
Jun 11, 2024 | 198.33 | 199.15 | 197.00 | 199.10 | 143,205 | +0.55(+0.28%) |
Jun 10, 2024 | 197.09 | 198.78 | 196.84 | 198.55 | 116,485 | +1.01(+0.51%) |
Jun 07, 2024 | 197.98 | 199.30 | 197.27 | 197.54 | 99,498 | -1.24(-0.62%) |
Jun 06, 2024 | 197.12 | 199.16 | 197.12 | 198.78 | 230,849 | +2.31(+1.18%) |
Jun 05, 2024 | 195.92 | 196.58 | 194.80 | 196.47 | 155,317 | +2.00(+1.03%) |
Jun 04, 2024 | 193.94 | 195.14 | 193.44 | 194.47 | 158,627 | +0.17(+0.09%) |
Jun 03, 2024 | 194.90 | 195.51 | 192.28 | 194.30 | 244,508 | +0.60(+0.31%) |
May 31, 2024 | 194.07 | 194.57 | 190.33 | 193.70 | 224,023 | -0.69(-0.35%) |
May 30, 2024 | 197.60 | 197.60 | 193.70 | 194.39 | 233,733 | -6.13(-3.06%) |
May 29, 2024 | 198.92 | 201.36 | 198.92 | 200.52 | 335,378 | -0.21(-0.10%) |
May 28, 2024 | 201.38 | 201.69 | 199.71 | 200.73 | 189,301 | -0.82(-0.41%) |
May 24, 2024 | 201.17 | 202.74 | 200.66 | 201.55 | 210,294 | +0.25(+0.12%) |
May 23, 2024 | 205.47 | 205.55 | 200.54 | 201.30 | 168,603 | -3.38(-1.65%) |
May 22, 2024 | 205.14 | 205.80 | 203.78 | 204.68 | 238,719 | -0.55(-0.27%) |
May 21, 2024 | 205.49 | 205.83 | 204.66 | 205.23 | 159,879 | -1.24(-0.60%) |
May 20, 2024 | 205.68 | 206.74 | 205.68 | 206.47 | 260,770 | +0.62(+0.30%) |
May 17, 2024 | 205.71 | 206.30 | 205.00 | 205.85 | 314,190 | +0.36(+0.18%) |
May 16, 2024 | 206.16 | 206.54 | 205.45 | 205.49 | 396,087 | -0.90(-0.44%) |
May 15, 2024 | 204.87 | 206.39 | 203.47 | 206.39 | 681,204 | +2.96(+1.46%) |
May 14, 2024 | 202.24 | 203.64 | 202.24 | 203.43 | 1,086,309 | +0.91(+0.45%) |
May 13, 2024 | 201.70 | 202.53 | 201.26 | 202.52 | 217,073 | +0.68(+0.34%) |
May 10, 2024 | 202.52 | 202.99 | 201.15 | 201.84 | 260,845 | -0.70(-0.35%) |
May 09, 2024 | 201.56 | 202.73 | 201.06 | 202.54 | 169,001 | -0.22(-0.11%) |
May 08, 2024 | 201.73 | 203.49 | 201.73 | 202.76 | 155,979 | -1.05(-0.52%) |
May 07, 2024 | 203.32 | 204.52 | 203.05 | 203.81 | 225,515 | -0.13(-0.06%) |
May 06, 2024 | 201.80 | 204.02 | 201.45 | 203.94 | 272,942 | +3.00(+1.49%) |
May 03, 2024 | 202.33 | 202.62 | 199.94 | 200.94 | 410,382 | +0.81(+0.40%) |
May 02, 2024 | 198.98 | 200.20 | 196.43 | 200.13 | 312,646 | +3.07(+1.56%) |