Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 204.35 | 204.89 | 203.91 | 204.70 | 1,537,226 | +0.51(+0.25%) |
Jul 05, 2024 | 202.48 | 204.35 | 202.31 | 204.19 | 1,720,064 | +2.13(+1.05%) |
Jul 03, 2024 | 200.10 | 202.13 | 200.09 | 202.06 | 1,015,286 | +1.66(+0.83%) |
Jul 02, 2024 | 197.71 | 200.41 | 197.67 | 200.40 | 1,097,219 | +2.07(+1.04%) |
Jul 01, 2024 | 197.55 | 198.54 | 196.00 | 198.33 | 1,526,793 | +1.22(+0.62%) |
Jun 28, 2024 | 198.50 | 200.47 | 196.92 | 197.11 | 2,099,438 | -1.08(-0.54%) |
Jun 27, 2024 | 197.58 | 198.79 | 197.23 | 198.19 | 1,182,198 | +0.49(+0.25%) |
Jun 26, 2024 | 196.92 | 197.90 | 196.85 | 197.70 | 815,960 | +0.43(+0.22%) |
Jun 25, 2024 | 195.90 | 197.38 | 195.54 | 197.27 | 902,088 | +2.22(+1.14%) |
Jun 24, 2024 | 196.80 | 197.47 | 194.99 | 195.05 | 1,378,266 | -2.17(-1.10%) |
Jun 21, 2024 | 197.69 | 198.24 | 196.68 | 197.22 | 1,454,649 | -0.58(-0.29%) |
Jun 20, 2024 | 199.85 | 200.00 | 197.09 | 197.80 | 1,637,566 | -1.55(-0.78%) |
Jun 18, 2024 | 199.29 | 199.63 | 198.62 | 199.35 | 1,111,029 | +0.06(+0.03%) |
Jun 17, 2024 | 196.97 | 200.00 | 196.44 | 199.29 | 1,341,386 | +2.42(+1.23%) |
Jun 14, 2024 | 195.77 | 196.90 | 195.58 | 196.87 | 1,483,366 | +1.01(+0.52%) |
Jun 13, 2024 | 196.27 | 196.52 | 194.93 | 195.86 | 1,106,723 | +1.09(+0.56%) |
Jun 12, 2024 | 193.91 | 195.75 | 193.64 | 194.77 | 1,142,567 | +2.49(+1.29%) |
Jun 11, 2024 | 190.43 | 192.33 | 189.85 | 192.29 | 958,468 | +1.32(+0.69%) |
Jun 10, 2024 | 189.76 | 191.09 | 189.62 | 190.97 | 964,271 | +0.75(+0.39%) |
Jun 07, 2024 | 190.11 | 191.31 | 189.76 | 190.22 | 1,030,438 | -0.17(-0.09%) |
Jun 06, 2024 | 190.73 | 190.84 | 189.89 | 190.39 | 2,670,912 | -0.03(-0.02%) |
Jun 05, 2024 | 188.16 | 190.46 | 187.70 | 190.42 | 1,273,269 | +3.75(+2.01%) |
Jun 04, 2024 | 186.05 | 187.18 | 185.35 | 186.67 | 2,751,914 | +0.48(+0.26%) |
Jun 03, 2024 | 186.82 | 187.17 | 184.04 | 186.19 | 1,788,058 | +0.62(+0.33%) |
May 31, 2024 | 185.59 | 185.87 | 182.06 | 185.57 | 1,894,129 | +0.02(+0.01%) |
May 30, 2024 | 187.13 | 187.17 | 184.97 | 185.55 | 1,884,921 | -2.03(-1.08%) |
May 29, 2024 | 187.11 | 188.25 | 187.09 | 187.58 | 1,338,669 | -1.30(-0.69%) |
May 28, 2024 | 188.63 | 188.88 | 187.64 | 188.87 | 1,519,482 | +0.70(+0.37%) |
May 24, 2024 | 187.09 | 188.65 | 186.77 | 188.18 | 1,486,755 | +1.78(+0.95%) |
May 23, 2024 | 189.21 | 189.25 | 185.65 | 186.40 | 6,098,503 | -0.82(-0.44%) |
May 22, 2024 | 187.38 | 187.68 | 186.16 | 187.22 | 1,048,985 | -0.05(-0.03%) |
May 21, 2024 | 186.15 | 187.34 | 186.04 | 187.27 | 1,009,970 | +0.37(+0.20%) |
May 20, 2024 | 185.70 | 187.16 | 185.61 | 186.90 | 1,121,174 | +1.29(+0.69%) |
May 17, 2024 | 185.75 | 185.99 | 184.67 | 185.61 | 1,115,933 | -0.08(-0.04%) |
May 16, 2024 | 186.00 | 186.81 | 185.62 | 185.69 | 1,671,582 | -0.36(-0.19%) |
May 15, 2024 | 184.24 | 186.15 | 183.59 | 186.05 | 1,652,734 | +2.84(+1.55%) |
May 14, 2024 | 181.85 | 183.42 | 181.78 | 183.20 | 1,157,049 | +1.16(+0.64%) |
May 13, 2024 | 182.39 | 182.43 | 181.48 | 182.04 | 1,293,312 | +0.44(+0.24%) |
May 10, 2024 | 181.81 | 182.51 | 180.99 | 181.60 | 959,221 | +0.42(+0.23%) |
May 09, 2024 | 180.87 | 181.41 | 180.18 | 181.19 | 1,439,169 | +0.40(+0.22%) |
May 08, 2024 | 179.81 | 181.35 | 179.76 | 180.79 | 820,109 | -0.11(-0.06%) |
May 07, 2024 | 181.06 | 181.56 | 180.60 | 180.90 | 1,363,499 | +0.00(+0.00%) |
May 06, 2024 | 179.68 | 180.91 | 179.34 | 180.90 | 982,391 | +1.99(+1.11%) |
May 03, 2024 | 178.49 | 179.29 | 177.83 | 178.91 | 1,947,949 | +3.54(+2.02%) |
May 02, 2024 | 174.74 | 175.75 | 172.80 | 175.37 | 1,277,047 | +2.20(+1.27%) |