Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 210.61 | 212.75 | 205.34 | 210.55 | 289,425 | +2.34(+1.12%) |
Jul 25, 2024 | 206.01 | 209.44 | 204.98 | 208.21 | 358,741 | +2.15(+1.04%) |
Jul 24, 2024 | 207.92 | 208.47 | 205.43 | 206.06 | 285,181 | -2.61(-1.25%) |
Jul 23, 2024 | 207.54 | 210.80 | 206.39 | 208.67 | 159,841 | +0.33(+0.16%) |
Jul 22, 2024 | 203.78 | 209.31 | 200.96 | 208.34 | 321,572 | +6.36(+3.15%) |
Jul 19, 2024 | 204.25 | 204.25 | 200.51 | 201.98 | 206,529 | -2.32(-1.14%) |
Jul 18, 2024 | 200.76 | 205.34 | 200.76 | 204.30 | 269,850 | +3.36(+1.67%) |
Jul 17, 2024 | 205.64 | 207.07 | 200.67 | 200.94 | 350,422 | -5.73(-2.77%) |
Jul 16, 2024 | 205.05 | 208.51 | 204.00 | 206.67 | 333,292 | +2.85(+1.40%) |
Jul 15, 2024 | 202.64 | 206.64 | 201.36 | 203.82 | 232,276 | +0.31(+0.15%) |
Jul 12, 2024 | 203.61 | 206.26 | 202.86 | 203.51 | 160,547 | +0.78(+0.38%) |
Jul 11, 2024 | 202.76 | 203.60 | 200.20 | 202.73 | 182,907 | +2.35(+1.17%) |
Jul 10, 2024 | 199.41 | 200.64 | 198.84 | 200.38 | 157,280 | +0.72(+0.36%) |
Jul 09, 2024 | 203.01 | 203.01 | 199.16 | 199.66 | 228,363 | -3.35(-1.65%) |
Jul 08, 2024 | 203.79 | 204.91 | 202.44 | 203.01 | 316,970 | +0.79(+0.39%) |
Jul 05, 2024 | 203.57 | 204.18 | 200.00 | 202.22 | 284,653 | -1.43(-0.70%) |
Jul 03, 2024 | 199.87 | 203.70 | 198.07 | 203.65 | 162,866 | +3.53(+1.76%) |
Jul 02, 2024 | 199.73 | 201.46 | 197.14 | 200.12 | 359,619 | +2.30(+1.16%) |
Jul 01, 2024 | 205.00 | 205.08 | 197.64 | 197.82 | 515,035 | -6.66(-3.26%) |
Jun 28, 2024 | 215.05 | 215.07 | 202.90 | 204.48 | 682,072 | -10.57(-4.92%) |
Jun 27, 2024 | 213.40 | 216.08 | 212.40 | 215.05 | 354,415 | +2.41(+1.13%) |
Jun 26, 2024 | 211.93 | 212.84 | 210.29 | 212.64 | 158,633 | -0.16(-0.08%) |
Jun 25, 2024 | 214.91 | 215.25 | 210.87 | 212.80 | 190,154 | -2.11(-0.98%) |
Jun 24, 2024 | 211.28 | 217.80 | 210.88 | 214.91 | 286,845 | +3.91(+1.85%) |
Jun 21, 2024 | 209.49 | 211.34 | 208.13 | 211.00 | 831,543 | +1.79(+0.86%) |
Jun 20, 2024 | 207.69 | 210.37 | 206.10 | 209.21 | 302,922 | +1.52(+0.73%) |
Jun 18, 2024 | 207.66 | 208.21 | 204.55 | 207.69 | 238,918 | +0.03(+0.01%) |
Jun 17, 2024 | 206.97 | 209.28 | 205.05 | 207.66 | 286,483 | -0.97(-0.46%) |
Jun 14, 2024 | 209.41 | 210.54 | 207.68 | 208.63 | 161,151 | -2.99(-1.41%) |
Jun 13, 2024 | 212.06 | 212.25 | 209.38 | 211.62 | 286,649 | -1.46(-0.69%) |
Jun 12, 2024 | 209.10 | 215.68 | 208.94 | 213.08 | 322,513 | +6.52(+3.16%) |
Jun 11, 2024 | 204.94 | 207.21 | 203.09 | 206.56 | 296,397 | +1.55(+0.76%) |
Jun 10, 2024 | 202.04 | 206.29 | 201.55 | 205.01 | 202,471 | +1.43(+0.70%) |
Jun 07, 2024 | 204.50 | 206.75 | 202.80 | 203.58 | 264,556 | -1.17(-0.57%) |
Jun 06, 2024 | 205.89 | 207.97 | 203.92 | 204.75 | 175,658 | -1.87(-0.91%) |
Jun 05, 2024 | 207.80 | 208.42 | 206.28 | 206.62 | 195,639 | -0.38(-0.18%) |
Jun 04, 2024 | 206.98 | 208.07 | 204.61 | 207.00 | 336,954 | -0.27(-0.13%) |
Jun 03, 2024 | 210.71 | 210.71 | 204.75 | 207.27 | 216,365 | -2.22(-1.06%) |
May 31, 2024 | 209.60 | 211.05 | 207.13 | 209.49 | 285,151 | +0.42(+0.20%) |
May 30, 2024 | 208.64 | 210.69 | 207.04 | 209.07 | 203,589 | +1.35(+0.65%) |
May 29, 2024 | 212.10 | 212.54 | 207.53 | 207.72 | 292,742 | -5.78(-2.71%) |
May 28, 2024 | 217.28 | 217.28 | 209.21 | 213.50 | 367,827 | -4.38(-2.01%) |
May 24, 2024 | 217.15 | 218.97 | 215.20 | 217.88 | 281,469 | +1.76(+0.81%) |
May 23, 2024 | 221.00 | 221.00 | 215.31 | 216.12 | 247,736 | -4.28(-1.94%) |
May 22, 2024 | 218.43 | 221.40 | 218.43 | 220.40 | 205,564 | +1.85(+0.85%) |
May 21, 2024 | 218.78 | 219.51 | 216.20 | 218.55 | 185,656 | -0.23(-0.11%) |
May 20, 2024 | 219.85 | 220.10 | 217.67 | 218.78 | 190,344 | -1.44(-0.65%) |
May 17, 2024 | 218.15 | 220.37 | 216.30 | 220.22 | 231,631 | +2.08(+0.95%) |
May 16, 2024 | 217.29 | 220.06 | 216.73 | 218.14 | 284,798 | +1.16(+0.53%) |
May 15, 2024 | 215.96 | 218.18 | 214.86 | 216.98 | 284,703 | +4.31(+2.02%) |
May 14, 2024 | 210.03 | 214.67 | 207.73 | 212.68 | 531,920 | +2.80(+1.33%) |
May 13, 2024 | 214.28 | 214.38 | 209.45 | 209.88 | 276,737 | -3.56(-1.67%) |
May 10, 2024 | 212.18 | 215.83 | 211.73 | 213.45 | 231,999 | +1.37(+0.65%) |
May 09, 2024 | 212.29 | 212.29 | 209.95 | 212.08 | 187,235 | +0.48(+0.23%) |
May 08, 2024 | 211.74 | 213.32 | 210.72 | 211.60 | 279,786 | -1.00(-0.47%) |
May 07, 2024 | 211.51 | 215.95 | 209.77 | 212.60 | 433,354 | +0.76(+0.36%) |
May 06, 2024 | 208.96 | 215.15 | 208.96 | 211.84 | 329,645 | +4.36(+2.10%) |
May 03, 2024 | 206.51 | 208.48 | 203.59 | 207.47 | 403,484 | +3.48(+1.71%) |
May 02, 2024 | 193.22 | 204.06 | 193.22 | 203.99 | 552,476 | +11.75(+6.11%) |