Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 194.00 | 194.16 | 189.86 | 191.15 | 2,196,189 | -2.19(-1.13%) |
Jul 18, 2024 | 193.00 | 197.44 | 192.07 | 193.34 | 1,563,435 | -0.66(-0.34%) |
Jul 17, 2024 | 189.28 | 194.51 | 189.25 | 194.00 | 1,819,212 | +4.03(+2.12%) |
Jul 16, 2024 | 189.00 | 190.00 | 187.14 | 189.97 | 1,004,030 | +1.05(+0.56%) |
Jul 15, 2024 | 188.47 | 189.04 | 187.07 | 188.92 | 1,315,216 | -0.02(-0.01%) |
Jul 12, 2024 | 188.00 | 191.16 | 187.59 | 188.94 | 1,146,429 | +2.15(+1.15%) |
Jul 11, 2024 | 184.96 | 187.15 | 184.26 | 186.79 | 1,834,776 | +1.11(+0.60%) |
Jul 10, 2024 | 182.50 | 185.77 | 182.13 | 185.68 | 1,373,203 | +2.93(+1.60%) |
Jul 09, 2024 | 184.58 | 184.62 | 182.04 | 182.75 | 1,452,570 | -2.01(-1.09%) |
Jul 08, 2024 | 184.69 | 185.74 | 184.15 | 184.76 | 1,193,323 | +0.61(+0.33%) |
Jul 05, 2024 | 183.54 | 184.17 | 181.90 | 184.15 | 1,169,459 | +0.40(+0.22%) |
Jul 03, 2024 | 184.19 | 184.45 | 182.94 | 183.75 | 1,014,816 | -0.90(-0.49%) |
Jul 02, 2024 | 182.21 | 184.75 | 181.82 | 184.65 | 1,638,873 | +2.20(+1.21%) |
Jul 01, 2024 | 184.49 | 185.71 | 181.67 | 182.45 | 1,668,671 | -1.38(-0.75%) |
Jun 28, 2024 | 183.51 | 185.46 | 182.71 | 183.83 | 5,542,378 | +0.15(+0.08%) |
Jun 27, 2024 | 183.41 | 184.03 | 182.09 | 183.68 | 1,199,553 | +0.63(+0.34%) |
Jun 26, 2024 | 184.00 | 185.25 | 182.78 | 183.05 | 1,207,543 | -2.87(-1.54%) |
Jun 25, 2024 | 187.81 | 191.45 | 185.46 | 185.92 | 1,933,949 | -1.38(-0.74%) |
Jun 24, 2024 | 182.93 | 188.29 | 182.89 | 187.30 | 1,855,055 | +5.21(+2.86%) |
Jun 21, 2024 | 182.48 | 184.06 | 181.42 | 182.09 | 2,284,350 | +0.09(+0.05%) |
Jun 20, 2024 | 182.74 | 184.45 | 181.49 | 182.00 | 1,691,083 | -0.73(-0.40%) |
Jun 18, 2024 | 182.91 | 184.70 | 181.34 | 182.73 | 2,294,175 | -0.32(-0.17%) |
Jun 17, 2024 | 186.00 | 186.26 | 182.33 | 183.05 | 1,651,836 | -3.93(-2.10%) |
Jun 14, 2024 | 185.30 | 189.06 | 185.30 | 186.98 | 1,145,264 | +1.39(+0.75%) |
Jun 13, 2024 | 187.39 | 187.70 | 185.50 | 185.59 | 1,087,008 | -1.63(-0.87%) |
Jun 12, 2024 | 190.46 | 190.88 | 187.12 | 187.22 | 1,132,512 | -3.39(-1.78%) |
Jun 11, 2024 | 190.26 | 191.13 | 187.85 | 190.61 | 1,270,363 | -0.51(-0.27%) |
Jun 10, 2024 | 195.69 | 196.26 | 189.59 | 191.12 | 1,437,289 | -4.94(-2.52%) |
Jun 07, 2024 | 196.50 | 198.64 | 195.85 | 196.06 | 715,657 | -1.26(-0.64%) |
Jun 06, 2024 | 197.94 | 199.06 | 197.17 | 197.32 | 776,149 | -1.04(-0.52%) |
Jun 05, 2024 | 199.72 | 200.32 | 195.67 | 198.36 | 857,172 | -1.71(-0.85%) |
Jun 04, 2024 | 196.27 | 200.60 | 195.38 | 200.07 | 1,486,656 | +3.65(+1.86%) |
Jun 03, 2024 | 197.59 | 198.86 | 188.81 | 196.42 | 1,107,974 | -1.41(-0.71%) |
May 31, 2024 | 193.13 | 197.90 | 192.61 | 197.83 | 3,878,347 | +4.70(+2.43%) |
May 30, 2024 | 193.71 | 194.46 | 192.44 | 193.13 | 1,496,435 | -0.42(-0.22%) |
May 29, 2024 | 196.94 | 196.94 | 193.45 | 193.55 | 1,492,806 | -4.06(-2.05%) |
May 28, 2024 | 196.15 | 198.37 | 195.26 | 197.61 | 2,257,946 | +0.61(+0.31%) |
May 24, 2024 | 201.00 | 201.31 | 196.91 | 197.00 | 1,880,154 | -4.04(-2.01%) |
May 23, 2024 | 204.54 | 204.88 | 200.91 | 201.04 | 1,199,804 | -4.53(-2.20%) |
May 22, 2024 | 206.41 | 207.07 | 204.07 | 205.57 | 1,148,219 | -1.78(-0.86%) |
May 21, 2024 | 208.61 | 209.65 | 206.49 | 207.35 | 1,137,256 | -0.74(-0.36%) |
May 20, 2024 | 207.00 | 208.93 | 206.54 | 208.09 | 1,306,964 | +1.05(+0.51%) |
May 17, 2024 | 209.40 | 209.41 | 206.40 | 207.04 | 1,180,794 | -1.13(-0.54%) |
May 16, 2024 | 204.52 | 208.26 | 204.28 | 208.17 | 1,299,810 | +4.13(+2.02%) |
May 15, 2024 | 207.60 | 207.91 | 203.93 | 204.04 | 1,480,678 | -3.46(-1.67%) |
May 14, 2024 | 208.60 | 210.51 | 205.45 | 207.50 | 2,108,649 | -0.62(-0.30%) |
May 13, 2024 | 204.29 | 208.83 | 204.25 | 208.11 | 2,299,857 | +4.70(+2.31%) |
May 10, 2024 | 199.20 | 203.63 | 199.15 | 203.41 | 1,797,190 | +4.66(+2.34%) |
May 09, 2024 | 199.06 | 199.06 | 197.56 | 198.75 | 1,480,833 | +0.13(+0.06%) |
May 08, 2024 | 198.33 | 200.15 | 195.73 | 198.63 | 2,041,019 | +1.79(+0.91%) |
May 07, 2024 | 196.61 | 198.49 | 195.04 | 196.84 | 2,089,765 | +1.66(+0.85%) |
May 06, 2024 | 196.62 | 197.35 | 192.80 | 195.18 | 1,787,030 | -1.42(-0.72%) |
May 03, 2024 | 194.69 | 197.73 | 190.33 | 196.60 | 3,418,852 | +2.03(+1.04%) |
May 02, 2024 | 194.35 | 195.16 | 192.84 | 194.57 | 2,362,484 | +2.17(+1.13%) |