Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 208.99 | 215.14 | 207.28 | 213.93 | 375,629 | +6.99(+3.38%) |
Jul 10, 2024 | 204.49 | 207.05 | 203.13 | 206.94 | 261,832 | +2.54(+1.24%) |
Jul 09, 2024 | 203.56 | 205.26 | 201.63 | 204.40 | 330,703 | +0.00(+0.00%) |
Jul 08, 2024 | 204.50 | 204.96 | 201.28 | 204.40 | 284,702 | -0.25(-0.12%) |
Jul 05, 2024 | 199.69 | 205.95 | 199.62 | 204.65 | 325,462 | +3.64(+1.81%) |
Jul 03, 2024 | 196.02 | 202.59 | 195.50 | 201.01 | 331,917 | +7.21(+3.72%) |
Jul 02, 2024 | 195.29 | 196.61 | 193.05 | 193.80 | 324,850 | +0.41(+0.21%) |
Jul 01, 2024 | 200.55 | 200.71 | 192.68 | 193.39 | 449,973 | -7.14(-3.56%) |
Jun 28, 2024 | 200.53 | 202.81 | 198.00 | 200.53 | 1,208,962 | +0.85(+0.43%) |
Jun 27, 2024 | 195.72 | 200.22 | 194.06 | 199.68 | 265,038 | +3.58(+1.83%) |
Jun 26, 2024 | 193.17 | 196.50 | 193.00 | 196.10 | 336,049 | +2.05(+1.06%) |
Jun 25, 2024 | 195.32 | 196.18 | 192.42 | 194.05 | 420,194 | -2.24(-1.14%) |
Jun 24, 2024 | 195.44 | 199.50 | 194.67 | 196.29 | 305,547 | +1.88(+0.97%) |
Jun 21, 2024 | 198.77 | 198.77 | 194.16 | 194.41 | 961,704 | -4.68(-2.35%) |
Jun 20, 2024 | 194.52 | 201.69 | 194.52 | 199.09 | 324,028 | +3.48(+1.78%) |
Jun 18, 2024 | 198.37 | 199.88 | 194.19 | 195.61 | 360,699 | -3.75(-1.88%) |
Jun 17, 2024 | 199.73 | 202.27 | 194.33 | 199.36 | 328,091 | -0.86(-0.43%) |
Jun 14, 2024 | 198.90 | 200.32 | 196.00 | 200.22 | 291,671 | +0.91(+0.46%) |
Jun 13, 2024 | 200.31 | 201.21 | 197.99 | 199.31 | 255,186 | -1.80(-0.90%) |
Jun 12, 2024 | 198.09 | 204.70 | 198.09 | 201.11 | 312,264 | +5.63(+2.88%) |
Jun 11, 2024 | 195.89 | 197.00 | 192.54 | 195.48 | 349,353 | -1.60(-0.81%) |
Jun 10, 2024 | 198.11 | 200.50 | 196.33 | 197.08 | 361,655 | -1.68(-0.85%) |
Jun 07, 2024 | 204.67 | 205.49 | 197.53 | 198.76 | 510,444 | -7.21(-3.50%) |
Jun 06, 2024 | 195.01 | 206.85 | 195.01 | 205.97 | 762,381 | +9.55(+4.86%) |
Jun 05, 2024 | 200.00 | 202.16 | 195.94 | 196.42 | 448,468 | -3.08(-1.54%) |
Jun 04, 2024 | 197.48 | 203.41 | 197.48 | 199.50 | 757,598 | +0.50(+0.25%) |
Jun 03, 2024 | 199.01 | 201.10 | 197.15 | 199.00 | 701,665 | +0.07(+0.04%) |
May 31, 2024 | 198.35 | 199.75 | 196.46 | 198.93 | 1,540,637 | +1.25(+0.63%) |
May 30, 2024 | 200.71 | 202.26 | 197.31 | 197.68 | 646,891 | -2.73(-1.36%) |
May 29, 2024 | 203.95 | 204.62 | 200.21 | 200.41 | 444,826 | -5.94(-2.88%) |
May 28, 2024 | 215.60 | 215.78 | 205.33 | 206.35 | 448,404 | -10.54(-4.86%) |
May 24, 2024 | 214.33 | 217.32 | 213.14 | 216.89 | 215,875 | +2.40(+1.12%) |
May 23, 2024 | 218.26 | 219.04 | 213.69 | 214.49 | 251,418 | -4.92(-2.24%) |
May 22, 2024 | 217.50 | 221.00 | 217.05 | 219.41 | 192,172 | +1.85(+0.85%) |
May 21, 2024 | 214.23 | 218.08 | 213.41 | 217.56 | 302,283 | +2.59(+1.20%) |
May 20, 2024 | 214.05 | 216.47 | 213.16 | 214.97 | 295,625 | +1.00(+0.47%) |
May 17, 2024 | 216.96 | 216.96 | 210.75 | 213.97 | 280,120 | -1.88(-0.87%) |
May 16, 2024 | 215.72 | 218.21 | 213.53 | 215.86 | 338,799 | -0.31(-0.14%) |
May 15, 2024 | 207.69 | 216.71 | 207.69 | 216.17 | 756,997 | +12.45(+6.11%) |
May 14, 2024 | 206.14 | 207.04 | 201.67 | 203.72 | 374,540 | -1.50(-0.73%) |
May 13, 2024 | 206.28 | 212.03 | 205.16 | 205.22 | 337,090 | -0.18(-0.09%) |
May 10, 2024 | 204.54 | 205.91 | 202.29 | 205.40 | 449,360 | +1.29(+0.63%) |
May 09, 2024 | 201.41 | 205.02 | 201.16 | 204.12 | 307,772 | +2.60(+1.29%) |
May 08, 2024 | 199.09 | 202.19 | 197.50 | 201.52 | 401,781 | +1.31(+0.66%) |
May 07, 2024 | 207.95 | 209.58 | 197.33 | 200.20 | 689,345 | -4.89(-2.39%) |
May 06, 2024 | 205.23 | 207.24 | 202.97 | 205.09 | 570,419 | +1.97(+0.97%) |
May 03, 2024 | 210.74 | 210.74 | 201.75 | 203.12 | 507,576 | -5.28(-2.53%) |
May 02, 2024 | 207.55 | 208.53 | 203.06 | 208.40 | 360,183 | +2.87(+1.40%) |