Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 203.71 | 205.79 | 203.71 | 205.27 | 1,640 | +2.33(+1.15%) |
Jul 25, 2024 | 203.97 | 204.45 | 202.94 | 202.94 | 3,996 | -0.28(-0.14%) |
Jul 24, 2024 | 205.30 | 205.30 | 203.14 | 203.22 | 3,119 | -3.34(-1.62%) |
Jul 23, 2024 | 207.33 | 207.33 | 206.56 | 206.56 | 4,475 | +0.25(+0.12%) |
Jul 22, 2024 | 206.23 | 206.32 | 205.98 | 206.31 | 2,823 | +0.97(+0.47%) |
Jul 19, 2024 | 205.94 | 205.94 | 205.34 | 205.34 | 653 | -0.93(-0.45%) |
Jul 18, 2024 | 209.41 | 209.41 | 206.24 | 206.27 | 22,437 | -3.25(-1.55%) |
Jul 17, 2024 | 209.12 | 209.52 | 208.60 | 209.52 | 3,482 | -0.57(-0.27%) |
Jul 16, 2024 | 208.94 | 210.09 | 208.94 | 210.09 | 4,839 | +2.88(+1.39%) |
Jul 15, 2024 | 208.90 | 208.90 | 207.01 | 207.22 | 5,481 | -1.51(-0.73%) |
Jul 12, 2024 | 208.37 | 209.75 | 208.08 | 208.73 | 3,977 | +0.86(+0.41%) |
Jul 11, 2024 | 208.38 | 208.38 | 207.20 | 207.87 | 4,147 | +0.24(+0.12%) |
Jul 10, 2024 | 207.53 | 207.63 | 206.09 | 207.63 | 2,817 | +0.83(+0.40%) |
Jul 09, 2024 | 206.60 | 207.15 | 206.60 | 206.80 | 3,636 | -0.26(-0.13%) |
Jul 08, 2024 | 206.97 | 207.06 | 206.78 | 207.06 | 2,184 | +0.70(+0.34%) |
Jul 05, 2024 | 204.89 | 206.36 | 204.66 | 206.36 | 2,191 | +2.02(+0.99%) |
Jul 03, 2024 | 205.82 | 205.82 | 204.34 | 204.34 | 1,129 | -1.39(-0.68%) |
Jul 02, 2024 | 203.68 | 205.73 | 203.68 | 205.73 | 2,420 | +1.30(+0.64%) |
Jul 01, 2024 | 205.62 | 205.62 | 204.15 | 204.43 | 3,039 | -1.32(-0.64%) |
Jun 28, 2024 | 207.22 | 207.22 | 205.46 | 205.75 | 2,968 | -0.86(-0.42%) |
Jun 27, 2024 | 206.63 | 206.76 | 206.00 | 206.61 | 2,830 | -0.75(-0.36%) |
Jun 26, 2024 | 205.46 | 207.36 | 205.44 | 207.36 | 3,544 | +1.84(+0.90%) |
Jun 25, 2024 | 207.84 | 207.84 | 205.52 | 205.52 | 2,876 | -2.76(-1.33%) |
Jun 24, 2024 | 209.06 | 209.80 | 208.28 | 208.28 | 5,277 | -0.30(-0.14%) |
Jun 21, 2024 | 208.11 | 208.58 | 208.11 | 208.58 | 7,980 | +0.93(+0.45%) |
Jun 20, 2024 | 207.29 | 207.72 | 207.06 | 207.65 | 16,703 | +0.32(+0.15%) |
Jun 18, 2024 | 207.20 | 207.33 | 206.72 | 207.33 | 4,145 | +0.57(+0.28%) |
Jun 17, 2024 | 203.44 | 206.89 | 203.44 | 206.76 | 4,423 | +2.87(+1.41%) |
Jun 14, 2024 | 203.71 | 203.89 | 202.81 | 203.89 | 4,265 | -0.34(-0.17%) |
Jun 13, 2024 | 203.80 | 204.23 | 203.57 | 204.23 | 5,981 | -0.27(-0.13%) |
Jun 12, 2024 | 205.43 | 205.66 | 204.14 | 204.50 | 2,658 | +0.03(+0.01%) |
Jun 11, 2024 | 204.33 | 204.47 | 203.40 | 204.47 | 1,748 | +0.05(+0.02%) |
Jun 10, 2024 | 203.55 | 204.42 | 203.55 | 204.42 | 3,589 | +1.39(+0.68%) |
Jun 07, 2024 | 203.54 | 204.01 | 203.00 | 203.03 | 4,274 | -0.61(-0.30%) |
Jun 06, 2024 | 202.61 | 203.64 | 202.61 | 203.64 | 4,146 | +1.02(+0.50%) |
Jun 05, 2024 | 201.58 | 202.62 | 201.14 | 202.62 | 2,286 | +1.21(+0.60%) |
Jun 04, 2024 | 199.96 | 201.41 | 199.96 | 201.41 | 3,751 | +0.63(+0.31%) |
Jun 03, 2024 | 200.46 | 200.78 | 199.77 | 200.78 | 2,943 | +0.36(+0.18%) |
May 31, 2024 | 197.91 | 200.62 | 197.80 | 200.42 | 2,932 | +1.52(+0.76%) |
May 30, 2024 | 198.20 | 199.59 | 198.20 | 198.90 | 13,934 | +1.05(+0.53%) |
May 29, 2024 | 196.84 | 198.04 | 196.84 | 197.85 | 2,272 | -0.48(-0.24%) |
May 28, 2024 | 199.01 | 199.01 | 198.33 | 198.33 | 1,735 | -0.89(-0.45%) |
May 24, 2024 | 198.91 | 199.82 | 198.91 | 199.22 | 3,873 | +1.05(+0.53%) |
May 23, 2024 | 199.27 | 199.27 | 198.15 | 198.17 | 3,902 | -1.67(-0.84%) |
May 22, 2024 | 201.44 | 201.44 | 199.64 | 199.84 | 3,058 | -1.80(-0.89%) |
May 21, 2024 | 201.45 | 201.64 | 200.70 | 201.64 | 5,174 | -0.91(-0.45%) |
May 20, 2024 | 204.20 | 204.20 | 202.38 | 202.55 | 1,618 | -1.84(-0.90%) |
May 17, 2024 | 203.57 | 204.39 | 203.57 | 204.39 | 1,478 | +0.72(+0.35%) |
May 16, 2024 | 204.45 | 204.66 | 203.67 | 203.67 | 3,790 | +0.94(+0.46%) |
May 15, 2024 | 202.98 | 203.13 | 202.36 | 202.73 | 5,063 | +0.48(+0.24%) |
May 14, 2024 | 202.13 | 202.43 | 201.16 | 202.25 | 27,014 | -0.40(-0.20%) |
May 13, 2024 | 204.44 | 204.55 | 202.39 | 202.65 | 4,749 | -0.90(-0.44%) |
May 10, 2024 | 204.83 | 204.83 | 203.19 | 203.55 | 3,475 | -0.36(-0.18%) |
May 09, 2024 | 201.97 | 204.07 | 201.97 | 203.91 | 2,052 | +2.56(+1.27%) |
May 08, 2024 | 201.75 | 201.75 | 201.35 | 201.35 | 1,467 | -1.01(-0.50%) |
May 07, 2024 | 201.84 | 202.73 | 201.84 | 202.36 | 13,722 | +0.92(+0.46%) |
May 06, 2024 | 200.53 | 201.44 | 200.53 | 201.44 | 1,970 | +1.14(+0.57%) |
May 03, 2024 | 200.47 | 200.52 | 200.30 | 200.30 | 5,421 | +1.56(+0.78%) |
May 02, 2024 | 196.97 | 199.00 | 196.97 | 198.74 | 2,505 | +2.67(+1.36%) |