Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 204.16 | 207.03 | 201.51 | 206.68 | 147,815 | +4.44(+2.20%) |
Jul 19, 2024 | 205.65 | 207.18 | 201.91 | 202.24 | 346,456 | -3.21(-1.56%) |
Jul 18, 2024 | 206.83 | 208.28 | 203.20 | 205.45 | 235,456 | -1.52(-0.73%) |
Jul 17, 2024 | 207.24 | 210.95 | 205.13 | 206.97 | 363,027 | -2.45(-1.17%) |
Jul 16, 2024 | 205.27 | 210.05 | 203.68 | 209.42 | 245,801 | +6.70(+3.31%) |
Jul 15, 2024 | 201.09 | 205.22 | 200.63 | 202.72 | 234,707 | +2.17(+1.08%) |
Jul 12, 2024 | 195.45 | 200.58 | 194.96 | 200.55 | 195,953 | +7.36(+3.81%) |
Jul 11, 2024 | 192.66 | 195.59 | 188.91 | 193.19 | 173,655 | +4.44(+2.35%) |
Jul 10, 2024 | 186.81 | 189.33 | 184.83 | 188.75 | 156,167 | +2.81(+1.51%) |
Jul 09, 2024 | 189.30 | 190.15 | 185.18 | 185.94 | 124,791 | -3.91(-2.06%) |
Jul 08, 2024 | 192.18 | 192.83 | 189.82 | 189.85 | 145,086 | -0.59(-0.31%) |
Jul 05, 2024 | 189.79 | 191.29 | 187.59 | 190.44 | 95,387 | +0.07(+0.04%) |
Jul 03, 2024 | 192.02 | 192.73 | 189.93 | 190.37 | 94,135 | -2.31(-1.20%) |
Jul 02, 2024 | 190.35 | 195.00 | 189.26 | 192.68 | 185,727 | +3.58(+1.89%) |
Jul 01, 2024 | 188.19 | 190.09 | 184.63 | 189.10 | 205,087 | +0.94(+0.50%) |
Jun 28, 2024 | 189.71 | 191.34 | 185.90 | 188.16 | 493,983 | +0.31(+0.17%) |
Jun 27, 2024 | 185.98 | 188.96 | 185.72 | 187.85 | 173,637 | +3.21(+1.74%) |
Jun 26, 2024 | 184.26 | 186.53 | 184.26 | 184.64 | 169,789 | -0.35(-0.19%) |
Jun 25, 2024 | 185.66 | 186.56 | 184.35 | 184.99 | 157,766 | -0.63(-0.34%) |
Jun 24, 2024 | 185.58 | 187.35 | 183.91 | 185.62 | 128,350 | -0.51(-0.27%) |
Jun 21, 2024 | 182.39 | 186.50 | 180.22 | 186.13 | 455,403 | +4.24(+2.33%) |
Jun 20, 2024 | 180.78 | 182.74 | 180.10 | 181.89 | 163,614 | -0.19(-0.10%) |
Jun 18, 2024 | 185.11 | 185.11 | 181.86 | 182.08 | 172,459 | -3.72(-2.00%) |
Jun 17, 2024 | 182.72 | 186.78 | 181.85 | 185.80 | 139,247 | +1.67(+0.91%) |
Jun 14, 2024 | 181.71 | 186.09 | 181.18 | 184.13 | 152,494 | +0.36(+0.20%) |
Jun 13, 2024 | 187.83 | 187.83 | 183.55 | 183.77 | 122,704 | -4.10(-2.18%) |
Jun 12, 2024 | 188.35 | 190.48 | 186.92 | 187.87 | 139,737 | +4.17(+2.27%) |
Jun 11, 2024 | 181.68 | 184.95 | 181.10 | 183.70 | 176,913 | +0.24(+0.13%) |
Jun 10, 2024 | 181.83 | 185.50 | 181.78 | 183.46 | 163,420 | -0.17(-0.09%) |
Jun 07, 2024 | 186.02 | 187.75 | 182.88 | 183.63 | 214,152 | -4.33(-2.30%) |
Jun 06, 2024 | 189.62 | 192.69 | 187.71 | 187.96 | 148,067 | -2.30(-1.21%) |
Jun 05, 2024 | 187.35 | 192.28 | 187.35 | 190.26 | 105,198 | +4.12(+2.22%) |
Jun 04, 2024 | 185.01 | 186.88 | 184.83 | 186.13 | 125,232 | +0.22(+0.12%) |
Jun 03, 2024 | 189.90 | 189.90 | 185.73 | 185.92 | 161,158 | -2.17(-1.15%) |
May 31, 2024 | 189.11 | 189.70 | 184.92 | 188.09 | 169,970 | -0.36(-0.19%) |
May 30, 2024 | 191.66 | 191.74 | 187.49 | 188.45 | 129,061 | -3.23(-1.69%) |
May 29, 2024 | 189.59 | 194.35 | 189.58 | 191.68 | 147,870 | -0.26(-0.14%) |
May 28, 2024 | 194.62 | 195.85 | 190.71 | 191.94 | 163,565 | -1.92(-0.99%) |
May 24, 2024 | 193.86 | 194.57 | 191.11 | 193.86 | 173,808 | +0.50(+0.26%) |
May 23, 2024 | 193.92 | 195.58 | 191.86 | 193.36 | 127,859 | +0.60(+0.31%) |
May 22, 2024 | 194.38 | 196.31 | 189.28 | 192.76 | 137,472 | -1.88(-0.97%) |
May 21, 2024 | 198.03 | 198.43 | 194.16 | 194.64 | 138,067 | -4.78(-2.40%) |
May 20, 2024 | 195.09 | 200.44 | 195.09 | 199.42 | 152,631 | +3.33(+1.70%) |
May 17, 2024 | 196.82 | 198.31 | 195.50 | 196.09 | 134,370 | +0.04(+0.02%) |
May 16, 2024 | 198.17 | 198.66 | 194.69 | 196.05 | 144,080 | -2.62(-1.32%) |
May 15, 2024 | 198.00 | 199.34 | 196.47 | 198.67 | 148,614 | +3.03(+1.55%) |
May 14, 2024 | 195.73 | 197.30 | 193.42 | 195.64 | 114,357 | +3.04(+1.58%) |
May 13, 2024 | 194.35 | 195.14 | 191.54 | 192.60 | 110,974 | +0.15(+0.08%) |
May 10, 2024 | 194.67 | 195.00 | 191.87 | 192.45 | 164,396 | -1.07(-0.55%) |
May 09, 2024 | 188.87 | 194.62 | 188.87 | 193.52 | 167,604 | +5.39(+2.87%) |
May 08, 2024 | 190.48 | 192.70 | 187.10 | 188.13 | 169,672 | -4.55(-2.36%) |
May 07, 2024 | 189.00 | 193.61 | 187.14 | 192.68 | 199,466 | +3.71(+1.96%) |
May 06, 2024 | 183.80 | 189.21 | 183.80 | 188.97 | 184,319 | +6.56(+3.60%) |
May 03, 2024 | 185.00 | 185.00 | 179.47 | 182.41 | 186,854 | +0.34(+0.19%) |
May 02, 2024 | 180.07 | 182.20 | 177.12 | 182.07 | 223,381 | +3.10(+1.73%) |