Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 206.13 | 206.43 | 200.63 | 201.89 | 590,978 | -2.93(-1.43%) |
Jul 18, 2024 | 207.01 | 209.30 | 204.71 | 204.82 | 671,917 | -3.12(-1.50%) |
Jul 17, 2024 | 209.55 | 209.55 | 207.54 | 207.94 | 708,687 | -1.80(-0.86%) |
Jul 16, 2024 | 208.88 | 211.68 | 208.88 | 209.74 | 508,726 | +1.60(+0.77%) |
Jul 15, 2024 | 205.82 | 208.87 | 205.71 | 208.14 | 298,840 | +2.69(+1.31%) |
Jul 12, 2024 | 204.75 | 207.00 | 204.03 | 205.45 | 336,694 | +1.98(+0.97%) |
Jul 11, 2024 | 201.41 | 204.98 | 201.01 | 203.47 | 370,935 | +2.89(+1.44%) |
Jul 10, 2024 | 201.22 | 201.62 | 198.71 | 200.58 | 525,335 | +0.59(+0.30%) |
Jul 09, 2024 | 201.41 | 201.75 | 199.38 | 199.99 | 470,217 | -1.78(-0.88%) |
Jul 08, 2024 | 202.23 | 203.33 | 200.69 | 201.77 | 389,065 | -0.35(-0.17%) |
Jul 05, 2024 | 199.46 | 202.27 | 199.10 | 202.12 | 384,998 | +2.62(+1.31%) |
Jul 03, 2024 | 198.18 | 200.95 | 198.18 | 199.50 | 191,892 | +1.21(+0.61%) |
Jul 02, 2024 | 196.72 | 198.46 | 196.43 | 198.29 | 264,418 | +1.73(+0.88%) |
Jul 01, 2024 | 197.57 | 197.78 | 195.64 | 196.56 | 329,061 | -0.44(-0.22%) |
Jun 28, 2024 | 199.55 | 200.72 | 196.29 | 197.00 | 1,005,172 | -2.21(-1.11%) |
Jun 27, 2024 | 201.31 | 202.49 | 198.37 | 199.21 | 433,600 | -1.21(-0.60%) |
Jun 26, 2024 | 199.57 | 200.50 | 198.47 | 200.42 | 378,129 | -0.07(-0.03%) |
Jun 25, 2024 | 202.01 | 202.13 | 200.04 | 200.49 | 367,313 | -1.35(-0.67%) |
Jun 24, 2024 | 201.18 | 203.28 | 200.17 | 201.84 | 385,132 | +1.05(+0.52%) |
Jun 21, 2024 | 200.67 | 201.32 | 199.06 | 200.79 | 780,593 | +0.85(+0.43%) |
Jun 20, 2024 | 198.94 | 200.81 | 198.48 | 199.94 | 372,544 | +0.70(+0.35%) |
Jun 18, 2024 | 197.56 | 199.92 | 196.62 | 199.24 | 493,918 | +1.59(+0.80%) |
Jun 17, 2024 | 195.14 | 197.70 | 193.85 | 197.65 | 444,272 | +2.52(+1.29%) |
Jun 14, 2024 | 194.39 | 195.35 | 192.68 | 195.13 | 289,934 | -0.28(-0.14%) |
Jun 13, 2024 | 195.41 | 196.00 | 194.12 | 195.41 | 287,772 | -0.75(-0.38%) |
Jun 12, 2024 | 197.12 | 197.89 | 194.96 | 196.16 | 351,892 | +0.29(+0.15%) |
Jun 11, 2024 | 195.65 | 196.84 | 194.17 | 195.87 | 328,583 | -0.18(-0.09%) |
Jun 10, 2024 | 196.93 | 196.93 | 194.01 | 196.05 | 400,572 | -1.19(-0.60%) |
Jun 07, 2024 | 196.09 | 198.65 | 195.44 | 197.23 | 366,561 | +0.34(+0.17%) |
Jun 06, 2024 | 197.99 | 198.51 | 196.60 | 196.89 | 351,408 | -0.27(-0.14%) |
Jun 05, 2024 | 199.45 | 199.45 | 196.34 | 197.16 | 470,575 | -2.00(-1.01%) |
Jun 04, 2024 | 197.89 | 199.62 | 197.20 | 199.16 | 505,403 | +0.40(+0.20%) |
Jun 03, 2024 | 199.07 | 200.03 | 196.78 | 198.77 | 552,874 | -1.19(-0.59%) |
May 31, 2024 | 195.59 | 200.37 | 194.71 | 199.95 | 2,501,524 | +5.05(+2.59%) |
May 30, 2024 | 194.12 | 195.17 | 192.68 | 194.90 | 586,527 | +1.57(+0.81%) |
May 29, 2024 | 194.13 | 195.01 | 193.30 | 193.33 | 648,728 | -2.10(-1.08%) |
May 28, 2024 | 199.19 | 199.39 | 194.42 | 195.43 | 740,448 | -4.29(-2.15%) |
May 24, 2024 | 201.06 | 201.72 | 198.91 | 199.72 | 498,261 | -1.15(-0.57%) |
May 23, 2024 | 203.25 | 203.25 | 200.00 | 200.87 | 503,709 | -2.26(-1.11%) |
May 22, 2024 | 199.55 | 204.22 | 199.40 | 203.13 | 644,718 | +3.97(+1.99%) |
May 21, 2024 | 199.57 | 199.64 | 198.01 | 199.16 | 553,781 | -0.42(-0.21%) |
May 20, 2024 | 202.20 | 202.58 | 199.16 | 199.57 | 498,257 | -3.09(-1.52%) |
May 17, 2024 | 203.93 | 203.93 | 201.88 | 202.66 | 547,086 | -0.54(-0.26%) |
May 16, 2024 | 201.81 | 204.06 | 201.37 | 203.20 | 507,392 | +1.90(+0.94%) |
May 15, 2024 | 199.88 | 201.86 | 199.75 | 201.30 | 518,234 | +2.24(+1.13%) |
May 14, 2024 | 197.53 | 199.92 | 197.22 | 199.06 | 504,069 | +2.06(+1.05%) |
May 13, 2024 | 195.61 | 197.48 | 194.95 | 196.99 | 617,629 | +2.10(+1.08%) |
May 10, 2024 | 193.24 | 195.48 | 192.78 | 194.89 | 563,282 | +2.62(+1.36%) |
May 09, 2024 | 191.06 | 193.39 | 189.69 | 192.27 | 656,127 | +2.59(+1.37%) |
May 08, 2024 | 197.19 | 197.91 | 187.53 | 189.68 | 879,077 | -10.86(-5.41%) |
May 07, 2024 | 201.12 | 201.18 | 199.52 | 200.54 | 471,100 | +0.68(+0.34%) |
May 06, 2024 | 199.19 | 200.14 | 197.55 | 199.86 | 463,535 | +1.82(+0.92%) |
May 03, 2024 | 196.15 | 198.27 | 196.02 | 198.04 | 439,476 | +3.48(+1.79%) |
May 02, 2024 | 193.52 | 194.98 | 191.82 | 194.55 | 431,468 | +1.91(+0.99%) |