Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 206.78 | 211.25 | 206.78 | 211.16 | 102,915 | +6.51(+3.18%) |
Jul 15, 2024 | 202.51 | 205.43 | 201.85 | 204.65 | 41,852 | +4.12(+2.05%) |
Jul 12, 2024 | 199.97 | 202.16 | 199.97 | 200.53 | 46,931 | +2.32(+1.17%) |
Jul 11, 2024 | 195.91 | 198.58 | 195.59 | 198.21 | 41,621 | +6.30(+3.28%) |
Jul 10, 2024 | 191.38 | 192.00 | 190.53 | 191.91 | 9,768 | +1.55(+0.81%) |
Jul 09, 2024 | 191.19 | 191.44 | 190.25 | 190.36 | 22,066 | -1.10(-0.57%) |
Jul 08, 2024 | 191.26 | 192.48 | 191.26 | 191.46 | 16,409 | +1.18(+0.62%) |
Jul 05, 2024 | 189.68 | 190.28 | 188.75 | 190.28 | 11,797 | -0.02(-0.01%) |
Jul 03, 2024 | 190.31 | 191.28 | 189.99 | 190.30 | 21,245 | +0.27(+0.14%) |
Jul 02, 2024 | 189.70 | 190.46 | 189.26 | 190.03 | 29,363 | +0.16(+0.08%) |
Jul 01, 2024 | 191.57 | 191.69 | 189.24 | 189.87 | 20,191 | -1.18(-0.62%) |
Jun 28, 2024 | 192.67 | 193.49 | 190.08 | 191.05 | 20,206 | -0.35(-0.18%) |
Jun 27, 2024 | 189.16 | 191.40 | 189.16 | 191.40 | 17,229 | +2.43(+1.28%) |
Jun 26, 2024 | 188.33 | 189.22 | 188.32 | 188.97 | 10,761 | -0.68(-0.36%) |
Jun 25, 2024 | 189.50 | 189.65 | 188.84 | 189.65 | 13,846 | +0.38(+0.20%) |
Jun 24, 2024 | 189.00 | 190.75 | 189.00 | 189.28 | 9,341 | -0.02(-0.01%) |
Jun 21, 2024 | 188.18 | 189.37 | 187.41 | 189.29 | 10,165 | +0.68(+0.36%) |
Jun 20, 2024 | 190.16 | 191.18 | 188.38 | 188.62 | 30,753 | -1.20(-0.63%) |
Jun 18, 2024 | 189.15 | 190.44 | 189.15 | 189.81 | 10,197 | +0.41(+0.22%) |
Jun 17, 2024 | 187.38 | 190.11 | 186.56 | 189.40 | 14,657 | +1.55(+0.82%) |
Jun 14, 2024 | 188.90 | 188.90 | 187.23 | 187.86 | 19,568 | -2.88(-1.51%) |
Jun 13, 2024 | 192.38 | 192.38 | 189.40 | 190.73 | 31,522 | -1.30(-0.68%) |
Jun 12, 2024 | 193.96 | 195.35 | 191.60 | 192.03 | 62,445 | +2.82(+1.49%) |
Jun 11, 2024 | 188.32 | 189.26 | 187.29 | 189.22 | 11,755 | -0.47(-0.25%) |
Jun 10, 2024 | 187.32 | 189.69 | 186.80 | 189.68 | 14,207 | +1.20(+0.64%) |
Jun 07, 2024 | 189.29 | 189.75 | 188.29 | 188.49 | 13,175 | -2.18(-1.14%) |
Jun 06, 2024 | 191.91 | 191.92 | 190.40 | 190.66 | 12,910 | -1.74(-0.90%) |
Jun 05, 2024 | 190.00 | 192.40 | 189.10 | 192.40 | 19,555 | +3.80(+2.02%) |
Jun 04, 2024 | 189.76 | 189.78 | 188.32 | 188.60 | 30,785 | -2.13(-1.12%) |
Jun 03, 2024 | 193.42 | 193.42 | 189.26 | 190.72 | 25,063 | -0.90(-0.47%) |
May 31, 2024 | 192.08 | 192.56 | 189.42 | 191.62 | 44,764 | +0.83(+0.43%) |
May 30, 2024 | 190.39 | 191.72 | 190.28 | 190.79 | 39,177 | +1.18(+0.62%) |
May 29, 2024 | 189.55 | 190.43 | 189.55 | 189.61 | 28,981 | -2.84(-1.47%) |
May 28, 2024 | 193.44 | 193.44 | 191.20 | 192.45 | 17,168 | +0.24(+0.12%) |
May 24, 2024 | 190.88 | 192.24 | 190.22 | 192.21 | 9,685 | +2.46(+1.29%) |
May 23, 2024 | 194.06 | 194.06 | 188.88 | 189.75 | 57,720 | -2.65(-1.38%) |
May 22, 2024 | 193.06 | 193.98 | 191.81 | 192.40 | 14,844 | -1.53(-0.79%) |
May 21, 2024 | 193.61 | 193.93 | 193.40 | 193.93 | 15,122 | -0.45(-0.23%) |
May 20, 2024 | 192.70 | 194.55 | 192.70 | 194.38 | 10,386 | +1.59(+0.82%) |
May 17, 2024 | 193.71 | 193.71 | 191.84 | 192.79 | 10,814 | -0.18(-0.09%) |
May 16, 2024 | 194.03 | 194.41 | 192.97 | 192.97 | 20,985 | -1.68(-0.86%) |
May 15, 2024 | 193.98 | 194.65 | 192.58 | 194.65 | 21,808 | +3.19(+1.67%) |
May 14, 2024 | 190.82 | 191.70 | 190.75 | 191.45 | 21,410 | +2.16(+1.14%) |
May 13, 2024 | 190.34 | 190.82 | 189.20 | 189.29 | 16,632 | +0.39(+0.21%) |
May 10, 2024 | 191.35 | 191.35 | 188.54 | 188.91 | 37,454 | -1.49(-0.78%) |
May 09, 2024 | 188.88 | 190.42 | 188.39 | 190.39 | 22,673 | +1.37(+0.72%) |
May 08, 2024 | 188.52 | 189.54 | 188.29 | 189.03 | 27,132 | -1.43(-0.75%) |
May 07, 2024 | 190.21 | 191.49 | 189.79 | 190.45 | 15,638 | +0.88(+0.46%) |
May 06, 2024 | 188.52 | 189.82 | 188.38 | 189.57 | 33,881 | +3.02(+1.62%) |
May 03, 2024 | 187.80 | 188.74 | 186.38 | 186.56 | 46,571 | +1.80(+0.97%) |
May 02, 2024 | 183.85 | 184.86 | 181.18 | 184.76 | 35,034 | +3.47(+1.92%) |