Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 208.50 | 209.40 | 202.77 | 203.58 | 167,868 | -2.88(-1.39%) |
Jul 18, 2024 | 214.02 | 214.02 | 198.14 | 206.46 | 312,210 | -3.36(-1.60%) |
Jul 17, 2024 | 232.39 | 233.29 | 209.22 | 209.82 | 478,245 | -31.89(-13.19%) |
Jul 16, 2024 | 239.64 | 242.15 | 237.12 | 241.71 | 108,014 | +1.46(+0.61%) |
Jul 15, 2024 | 239.67 | 242.18 | 238.94 | 240.25 | 124,476 | +4.33(+1.84%) |
Jul 12, 2024 | 231.47 | 239.98 | 231.47 | 235.92 | 133,740 | +4.18(+1.80%) |
Jul 11, 2024 | 241.95 | 241.95 | 229.45 | 231.74 | 199,829 | -10.70(-4.41%) |
Jul 10, 2024 | 246.87 | 247.21 | 241.07 | 242.44 | 305,099 | -2.05(-0.84%) |
Jul 09, 2024 | 242.97 | 246.34 | 241.39 | 244.49 | 118,967 | +4.60(+1.92%) |
Jul 08, 2024 | 241.19 | 244.97 | 237.89 | 239.89 | 229,350 | +1.36(+0.57%) |
Jul 05, 2024 | 238.09 | 240.99 | 237.61 | 238.53 | 52,620 | -0.06(-0.03%) |
Jul 03, 2024 | 236.20 | 240.33 | 236.01 | 238.59 | 66,628 | +3.05(+1.29%) |
Jul 02, 2024 | 234.10 | 238.70 | 229.41 | 235.54 | 186,479 | +2.69(+1.16%) |
Jul 01, 2024 | 234.92 | 235.85 | 227.05 | 232.85 | 188,834 | -1.68(-0.72%) |
Jun 28, 2024 | 237.74 | 242.76 | 233.24 | 234.53 | 93,487 | -0.64(-0.27%) |
Jun 27, 2024 | 230.94 | 239.17 | 230.94 | 235.17 | 155,396 | +4.65(+2.02%) |
Jun 26, 2024 | 233.03 | 237.15 | 230.16 | 230.52 | 133,952 | -3.63(-1.55%) |
Jun 25, 2024 | 224.48 | 235.93 | 224.15 | 234.15 | 215,717 | +10.01(+4.47%) |
Jun 24, 2024 | 227.46 | 227.97 | 221.63 | 224.14 | 294,905 | -4.76(-2.08%) |
Jun 21, 2024 | 231.78 | 231.78 | 225.00 | 228.90 | 175,953 | -3.87(-1.66%) |
Jun 20, 2024 | 237.59 | 237.97 | 230.06 | 232.77 | 360,680 | -8.34(-3.46%) |
Jun 18, 2024 | 239.45 | 242.93 | 237.36 | 241.11 | 197,219 | +2.02(+0.84%) |
Jun 17, 2024 | 235.98 | 242.02 | 234.26 | 239.09 | 312,173 | +1.11(+0.47%) |
Jun 14, 2024 | 236.58 | 239.84 | 235.21 | 237.98 | 112,119 | +0.67(+0.28%) |
Jun 13, 2024 | 233.27 | 239.31 | 232.35 | 237.31 | 216,878 | +2.43(+1.03%) |
Jun 12, 2024 | 227.87 | 235.00 | 226.45 | 234.88 | 127,143 | +10.05(+4.47%) |
Jun 11, 2024 | 224.77 | 225.43 | 219.23 | 224.83 | 82,484 | -0.39(-0.18%) |
Jun 10, 2024 | 219.00 | 226.38 | 218.24 | 225.22 | 202,374 | +5.72(+2.61%) |
Jun 07, 2024 | 220.40 | 223.27 | 216.68 | 219.50 | 125,337 | -0.30(-0.14%) |
Jun 06, 2024 | 219.85 | 223.44 | 218.08 | 219.80 | 192,836 | +1.28(+0.59%) |
Jun 05, 2024 | 210.67 | 218.69 | 208.37 | 218.52 | 291,097 | +10.93(+5.27%) |
Jun 04, 2024 | 214.37 | 214.72 | 203.75 | 207.59 | 126,957 | -5.52(-2.59%) |
Jun 03, 2024 | 209.99 | 213.49 | 204.73 | 213.11 | 171,551 | +4.46(+2.14%) |
May 31, 2024 | 212.15 | 212.50 | 203.00 | 208.65 | 235,311 | -2.99(-1.41%) |
May 30, 2024 | 216.35 | 216.94 | 211.07 | 211.64 | 118,714 | -4.35(-2.01%) |
May 29, 2024 | 216.54 | 217.88 | 215.00 | 215.99 | 131,643 | -3.12(-1.42%) |
May 28, 2024 | 216.15 | 219.74 | 213.70 | 219.11 | 118,349 | +5.50(+2.57%) |
May 24, 2024 | 211.99 | 217.57 | 210.35 | 213.61 | 181,677 | +2.84(+1.35%) |
May 23, 2024 | 211.71 | 217.30 | 209.09 | 210.77 | 291,394 | +2.89(+1.39%) |
May 22, 2024 | 204.76 | 209.65 | 204.76 | 207.88 | 165,786 | +3.79(+1.86%) |
May 21, 2024 | 203.17 | 206.79 | 201.67 | 204.09 | 125,490 | +0.68(+0.33%) |
May 20, 2024 | 196.35 | 205.16 | 196.35 | 203.41 | 116,198 | +7.18(+3.66%) |
May 17, 2024 | 195.53 | 197.21 | 193.19 | 196.23 | 171,579 | +1.71(+0.88%) |
May 16, 2024 | 197.98 | 198.24 | 193.26 | 194.52 | 213,909 | -7.63(-3.77%) |
May 15, 2024 | 200.00 | 203.02 | 198.28 | 202.15 | 116,245 | +2.15(+1.08%) |
May 14, 2024 | 195.16 | 200.09 | 193.19 | 200.00 | 131,977 | +6.50(+3.36%) |
May 13, 2024 | 193.00 | 195.60 | 190.82 | 193.50 | 118,217 | +0.00(+0.00%) |
May 10, 2024 | 194.09 | 196.84 | 189.50 | 193.50 | 165,058 | +0.36(+0.19%) |
May 09, 2024 | 186.65 | 198.71 | 183.64 | 193.14 | 491,899 | +12.02(+6.64%) |
May 08, 2024 | 182.33 | 183.95 | 178.28 | 181.12 | 218,163 | -2.41(-1.31%) |
May 07, 2024 | 182.72 | 185.77 | 181.54 | 183.53 | 168,143 | +1.43(+0.79%) |
May 06, 2024 | 178.85 | 182.78 | 177.79 | 182.10 | 128,995 | +3.81(+2.14%) |
May 03, 2024 | 177.53 | 181.63 | 175.23 | 178.29 | 209,990 | +4.07(+2.34%) |
May 02, 2024 | 170.68 | 175.12 | 167.91 | 174.22 | 188,278 | +6.88(+4.11%) |