Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 202.12 | 202.12 | 201.90 | 201.90 | 1,031 | -3.43(-1.67%) |
Jul 18, 2024 | 205.33 | 205.33 | 205.33 | 205.33 | 284 | -1.57(-0.76%) |
Jul 16, 2024 | 206.90 | 382 | +1.44(+0.70%) | |||
Jul 15, 2024 | 205.46 | 205.46 | 205.46 | 205.46 | 1,191 | -0.53(-0.26%) |
Jul 12, 2024 | 205.99 | 205.99 | 205.99 | 205.99 | 739 | +1.50(+0.73%) |
Jul 11, 2024 | 205.87 | 205.87 | 204.49 | 204.49 | 518 | -0.28(-0.14%) |
Jul 10, 2024 | 204.77 | 204.77 | 204.77 | 204.77 | 472 | +3.25(+1.61%) |
Jul 09, 2024 | 201.52 | 201.52 | 201.52 | 201.52 | 614 | +0.04(+0.02%) |
Jul 08, 2024 | 201.47 | 201.47 | 201.47 | 201.47 | 1,458 | +0.53(+0.26%) |
Jul 05, 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 279 | +1.04(+0.52%) |
Jul 03, 2024 | 199.71 | 200.21 | 199.71 | 199.90 | 1,945 | +1.28(+0.64%) |
Jul 02, 2024 | 197.69 | 198.62 | 197.69 | 198.62 | 2,517 | +2.77(+1.41%) |
Jul 01, 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 2,050 | -0.99(-0.50%) |
Jun 28, 2024 | 197.54 | 197.54 | 196.84 | 196.84 | 2,686 | +1.41(+0.72%) |
Jun 27, 2024 | 195.43 | 195.43 | 195.43 | 195.43 | 827 | +0.83(+0.42%) |
Jun 26, 2024 | 194.27 | 194.60 | 194.27 | 194.60 | 2,077 | +0.39(+0.20%) |
Jun 25, 2024 | 194.21 | 194.21 | 194.21 | 194.21 | 302 | +1.69(+0.88%) |
Jun 24, 2024 | 192.50 | 192.52 | 192.50 | 192.52 | 1,828 | +2.12(+1.11%) |
Jun 21, 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 1,575 | -1.22(-0.64%) |
Jun 20, 2024 | 191.85 | 191.85 | 191.62 | 191.62 | 2,785 | +0.24(+0.13%) |
Jun 18, 2024 | 191.64 | 191.64 | 191.38 | 191.38 | 513 | +0.67(+0.35%) |
Jun 17, 2024 | 190.71 | 190.71 | 190.71 | 190.71 | 112 | -2.08(-1.08%) |
Jun 14, 2024 | 192.79 | 192.79 | 192.79 | 192.79 | 103 | -0.41(-0.21%) |
Jun 13, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 273 | -3.06(-1.56%) |
Jun 11, 2024 | 196.26 | 169 | -1.56(-0.79%) | |||
Jun 10, 2024 | 197.75 | 197.82 | 197.75 | 197.82 | 1,447 | +1.32(+0.67%) |
Jun 07, 2024 | 196.86 | 196.86 | 196.50 | 196.50 | 1,946 | -0.93(-0.47%) |
Jun 06, 2024 | 197.43 | 197.43 | 197.43 | 197.43 | 45,193 | -0.51(-0.26%) |
Jun 05, 2024 | 197.03 | 197.93 | 197.03 | 197.93 | 2,062 | -0.68(-0.34%) |
Jun 04, 2024 | 198.61 | 198.61 | 198.61 | 198.61 | 996 | +0.76(+0.38%) |
Jun 03, 2024 | 198.98 | 199.36 | 197.57 | 197.85 | 1,548 | -0.09(-0.05%) |
May 31, 2024 | 196.73 | 197.94 | 196.37 | 197.94 | 251 | +2.61(+1.34%) |
May 30, 2024 | 194.49 | 195.79 | 194.34 | 195.33 | 1,711 | +2.25(+1.17%) |
May 29, 2024 | 193.82 | 193.82 | 192.46 | 193.08 | 556 | -3.38(-1.72%) |
May 28, 2024 | 196.92 | 196.92 | 196.46 | 196.46 | 211 | +0.76(+0.39%) |
May 24, 2024 | 195.37 | 195.70 | 195.37 | 195.70 | 364 | +1.38(+0.71%) |
May 23, 2024 | 194.80 | 195.67 | 194.32 | 194.32 | 553 | -0.81(-0.42%) |
May 22, 2024 | 194.91 | 195.13 | 193.55 | 195.13 | 916 | -0.84(-0.43%) |
May 21, 2024 | 197.15 | 197.35 | 195.97 | 195.97 | 689 | -2.69(-1.35%) |
May 20, 2024 | 197.43 | 199.04 | 197.43 | 198.66 | 1,214 | +0.92(+0.46%) |
May 17, 2024 | 197.02 | 197.75 | 195.93 | 197.75 | 1,408 | +0.97(+0.49%) |
May 16, 2024 | 196.95 | 196.95 | 196.73 | 196.78 | 874 | +0.20(+0.10%) |
May 15, 2024 | 196.39 | 196.77 | 195.97 | 196.58 | 311 | +2.30(+1.18%) |
May 14, 2024 | 194.09 | 194.28 | 193.77 | 194.28 | 453 | +0.12(+0.06%) |
May 13, 2024 | 194.23 | 194.23 | 193.01 | 194.16 | 551 | -0.75(-0.38%) |
May 10, 2024 | 193.96 | 194.91 | 193.56 | 194.91 | 888 | -0.99(-0.50%) |
May 09, 2024 | 193.84 | 195.90 | 193.84 | 195.90 | 8,530 | +0.57(+0.29%) |
May 08, 2024 | 193.93 | 195.45 | 193.74 | 195.32 | 453 | -0.85(-0.43%) |
May 07, 2024 | 197.48 | 197.48 | 196.18 | 196.18 | 5,711 | -3.62(-1.81%) |
May 06, 2024 | 199.92 | 199.94 | 198.72 | 199.80 | 1,673 | +1.13(+0.57%) |
May 03, 2024 | 197.78 | 198.67 | 196.77 | 198.67 | 2,125 | +3.70(+1.90%) |
May 02, 2024 | 195.45 | 195.45 | 194.60 | 194.97 | 526 | +2.17(+1.13%) |