Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 199.28 | 199.28 | 197.03 | 197.15 | 236,379 | -2.70(-1.35%) |
Jul 18, 2024 | 201.93 | 202.22 | 199.54 | 199.85 | 292,889 | -4.54(-2.22%) |
Jul 17, 2024 | 204.73 | 205.15 | 203.31 | 204.39 | 266,307 | -2.21(-1.07%) |
Jul 16, 2024 | 206.23 | 206.81 | 205.68 | 206.60 | 205,532 | -0.31(-0.15%) |
Jul 15, 2024 | 208.18 | 208.21 | 206.76 | 206.91 | 207,903 | -0.68(-0.33%) |
Jul 12, 2024 | 206.53 | 208.86 | 206.03 | 207.59 | 218,220 | +3.86(+1.89%) |
Jul 11, 2024 | 205.31 | 205.65 | 203.73 | 203.73 | 246,338 | -2.15(-1.04%) |
Jul 10, 2024 | 204.63 | 206.18 | 203.78 | 205.88 | 209,102 | +4.21(+2.09%) |
Jul 09, 2024 | 203.00 | 203.19 | 201.67 | 201.67 | 230,646 | -3.27(-1.60%) |
Jul 08, 2024 | 204.72 | 205.67 | 204.30 | 204.94 | 200,205 | -1.51(-0.73%) |
Jul 05, 2024 | 206.29 | 206.55 | 205.09 | 206.45 | 190,511 | +0.20(+0.10%) |
Jul 03, 2024 | 205.87 | 206.31 | 205.17 | 206.25 | 212,267 | +0.04(+0.02%) |
Jul 02, 2024 | 205.00 | 206.21 | 204.75 | 206.21 | 259,292 | +2.50(+1.23%) |
Jul 01, 2024 | 204.80 | 205.13 | 203.21 | 203.71 | 267,466 | -1.26(-0.61%) |
Jun 28, 2024 | 205.07 | 206.27 | 204.41 | 204.97 | 273,852 | +1.09(+0.53%) |
Jun 27, 2024 | 203.40 | 204.94 | 203.34 | 203.88 | 284,037 | +0.70(+0.34%) |
Jun 26, 2024 | 203.55 | 204.22 | 202.38 | 203.18 | 306,092 | -3.04(-1.47%) |
Jun 25, 2024 | 205.50 | 206.61 | 205.13 | 206.22 | 517,549 | +7.24(+3.64%) |
Jun 24, 2024 | 197.50 | 199.43 | 197.28 | 198.98 | 375,519 | +5.40(+2.79%) |
Jun 21, 2024 | 193.70 | 194.20 | 193.38 | 193.58 | 284,460 | -0.96(-0.49%) |
Jun 20, 2024 | 194.00 | 194.74 | 193.31 | 194.54 | 234,553 | +0.40(+0.21%) |
Jun 18, 2024 | 193.89 | 194.73 | 193.45 | 194.14 | 347,816 | -1.06(-0.54%) |
Jun 17, 2024 | 193.20 | 195.67 | 193.20 | 195.20 | 453,569 | -1.93(-0.98%) |
Jun 14, 2024 | 196.50 | 197.79 | 195.42 | 197.13 | 483,308 | -2.22(-1.11%) |
Jun 13, 2024 | 200.25 | 200.38 | 198.18 | 199.35 | 527,915 | -6.30(-3.06%) |
Jun 12, 2024 | 207.52 | 207.52 | 205.58 | 205.65 | 245,205 | +0.34(+0.17%) |
Jun 11, 2024 | 206.50 | 207.00 | 204.50 | 205.31 | 250,317 | -2.71(-1.30%) |
Jun 10, 2024 | 207.50 | 208.61 | 207.28 | 208.02 | 268,950 | +1.66(+0.80%) |
Jun 07, 2024 | 206.50 | 207.70 | 206.20 | 206.36 | 537,570 | -3.68(-1.75%) |
Jun 06, 2024 | 209.59 | 210.94 | 209.28 | 210.04 | 245,964 | +1.71(+0.82%) |
Jun 05, 2024 | 208.00 | 208.56 | 206.29 | 208.33 | 338,397 | -2.05(-0.97%) |
Jun 04, 2024 | 211.00 | 211.34 | 210.04 | 210.38 | 223,830 | -1.79(-0.84%) |
Jun 03, 2024 | 212.29 | 213.54 | 211.18 | 212.17 | 351,196 | -5.34(-2.46%) |
May 31, 2024 | 216.89 | 217.51 | 215.54 | 217.51 | 254,072 | +3.34(+1.56%) |
May 30, 2024 | 213.52 | 214.91 | 213.29 | 214.17 | 278,990 | +0.22(+0.10%) |
May 29, 2024 | 215.37 | 215.37 | 213.74 | 213.95 | 191,294 | -4.77(-2.18%) |
May 28, 2024 | 219.00 | 219.53 | 217.41 | 218.72 | 262,296 | +1.88(+0.87%) |
May 24, 2024 | 216.10 | 217.02 | 215.95 | 216.84 | 134,402 | +2.12(+0.99%) |
May 23, 2024 | 218.09 | 218.09 | 214.31 | 214.72 | 260,701 | -1.91(-0.88%) |
May 22, 2024 | 217.47 | 217.61 | 216.28 | 216.63 | 166,489 | -2.73(-1.24%) |
May 21, 2024 | 219.80 | 220.44 | 219.19 | 219.36 | 145,574 | -1.14(-0.52%) |
May 20, 2024 | 220.31 | 221.09 | 219.90 | 220.50 | 175,481 | +0.74(+0.34%) |
May 17, 2024 | 219.93 | 220.42 | 219.09 | 219.76 | 265,728 | +4.13(+1.92%) |
May 16, 2024 | 216.84 | 217.04 | 215.60 | 215.63 | 296,750 | -3.92(-1.79%) |
May 15, 2024 | 218.90 | 219.94 | 218.30 | 219.55 | 280,847 | +2.43(+1.12%) |
May 14, 2024 | 216.50 | 217.61 | 216.21 | 217.12 | 268,563 | +1.48(+0.69%) |
May 13, 2024 | 217.10 | 217.13 | 215.30 | 215.64 | 466,005 | -3.14(-1.44%) |
May 10, 2024 | 220.93 | 221.06 | 218.14 | 218.78 | 563,937 | -8.46(-3.72%) |
May 09, 2024 | 227.51 | 228.03 | 226.73 | 227.24 | 329,077 | -4.54(-1.96%) |
May 08, 2024 | 231.12 | 232.43 | 227.00 | 231.78 | 371,637 | +0.52(+0.22%) |
May 07, 2024 | 233.28 | 233.28 | 230.91 | 231.26 | 247,714 | -4.34(-1.84%) |
May 06, 2024 | 233.62 | 235.68 | 233.57 | 235.60 | 208,167 | +2.73(+1.17%) |
May 03, 2024 | 232.06 | 233.35 | 231.36 | 232.87 | 165,241 | +2.07(+0.90%) |
May 02, 2024 | 230.30 | 231.41 | 229.37 | 230.80 | 228,050 | +3.97(+1.75%) |