Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 197.35 | 201.41 | 196.73 | 200.95 | 901,109 | +1.17(+0.59%) |
Jul 18, 2024 | 201.79 | 202.62 | 199.40 | 199.78 | 776,894 | -3.74(-1.84%) |
Jul 17, 2024 | 204.63 | 206.74 | 203.52 | 203.52 | 699,424 | -4.43(-2.13%) |
Jul 16, 2024 | 206.06 | 209.14 | 205.10 | 207.95 | 2,158,773 | +0.74(+0.36%) |
Jul 15, 2024 | 205.62 | 208.59 | 205.07 | 207.21 | 1,793,225 | -0.02(-0.01%) |
Jul 12, 2024 | 203.41 | 209.18 | 203.40 | 207.23 | 2,322,229 | +3.76(+1.85%) |
Jul 11, 2024 | 200.89 | 203.78 | 200.10 | 203.47 | 1,441,790 | +4.99(+2.51%) |
Jul 10, 2024 | 200.96 | 201.45 | 198.20 | 198.48 | 849,495 | -0.45(-0.23%) |
Jul 09, 2024 | 197.55 | 199.75 | 196.92 | 198.93 | 524,544 | +1.48(+0.75%) |
Jul 08, 2024 | 199.55 | 200.99 | 197.21 | 197.45 | 986,178 | +2.29(+1.17%) |
Jul 05, 2024 | 198.43 | 198.71 | 193.94 | 195.16 | 956,665 | +1.24(+0.64%) |
Jul 03, 2024 | 192.96 | 194.97 | 191.97 | 193.92 | 479,386 | +3.54(+1.86%) |
Jul 02, 2024 | 186.89 | 191.24 | 186.66 | 190.38 | 2,316,183 | +4.07(+2.18%) |
Jul 01, 2024 | 186.33 | 187.00 | 183.52 | 186.31 | 1,031,542 | +3.95(+2.17%) |
Jun 28, 2024 | 183.69 | 184.83 | 181.04 | 182.36 | 3,251,047 | -0.45(-0.25%) |
Jun 27, 2024 | 183.11 | 185.29 | 182.41 | 182.81 | 475,964 | +1.80(+0.99%) |
Jun 26, 2024 | 183.18 | 183.61 | 180.79 | 181.01 | 762,921 | -5.04(-2.71%) |
Jun 25, 2024 | 188.03 | 188.73 | 185.39 | 186.05 | 942,555 | -1.26(-0.67%) |
Jun 24, 2024 | 185.78 | 187.67 | 185.17 | 187.31 | 1,341,390 | -1.72(-0.91%) |
Jun 21, 2024 | 189.47 | 191.19 | 188.82 | 189.03 | 2,260,468 | -1.37(-0.72%) |
Jun 20, 2024 | 186.10 | 191.05 | 185.53 | 190.40 | 1,039,257 | +5.63(+3.05%) |
Jun 18, 2024 | 185.05 | 186.55 | 182.14 | 184.77 | 1,188,631 | -4.04(-2.14%) |
Jun 17, 2024 | 179.80 | 189.91 | 178.83 | 188.81 | 2,749,799 | +10.85(+6.10%) |
Jun 14, 2024 | 176.03 | 178.50 | 174.03 | 177.96 | 1,159,379 | -0.62(-0.35%) |
Jun 13, 2024 | 182.65 | 183.18 | 178.13 | 178.58 | 1,032,826 | -3.25(-1.79%) |
Jun 12, 2024 | 187.81 | 187.85 | 181.71 | 181.83 | 1,322,137 | -1.32(-0.72%) |
Jun 11, 2024 | 185.72 | 186.12 | 182.01 | 183.15 | 2,128,801 | -3.68(-1.97%) |
Jun 10, 2024 | 189.19 | 189.19 | 186.60 | 186.83 | 876,547 | -4.72(-2.46%) |
Jun 07, 2024 | 187.99 | 192.02 | 187.81 | 191.55 | 1,038,606 | +1.02(+0.54%) |
Jun 06, 2024 | 188.25 | 191.74 | 188.14 | 190.53 | 3,837,430 | +4.02(+2.16%) |
Jun 05, 2024 | 191.20 | 191.20 | 186.22 | 186.51 | 2,117,018 | -5.19(-2.71%) |
Jun 04, 2024 | 190.55 | 192.40 | 189.93 | 191.70 | 1,183,409 | +2.56(+1.35%) |
Jun 03, 2024 | 190.79 | 191.95 | 187.78 | 189.14 | 1,068,779 | -2.95(-1.54%) |
May 31, 2024 | 188.48 | 192.50 | 188.42 | 192.09 | 2,254,080 | +4.19(+2.23%) |
May 30, 2024 | 187.86 | 192.75 | 186.93 | 187.90 | 2,287,603 | +2.10(+1.13%) |
May 29, 2024 | 186.31 | 187.26 | 183.76 | 185.80 | 1,308,465 | -2.53(-1.34%) |
May 28, 2024 | 195.00 | 195.11 | 187.88 | 188.33 | 1,395,142 | -15.78(-7.73%) |
May 24, 2024 | 202.11 | 205.32 | 200.87 | 204.11 | 678,037 | +4.24(+2.12%) |
May 23, 2024 | 205.84 | 206.58 | 196.89 | 199.87 | 1,174,621 | -6.56(-3.18%) |
May 22, 2024 | 207.56 | 208.31 | 203.23 | 206.43 | 987,111 | -3.26(-1.55%) |
May 21, 2024 | 210.11 | 210.12 | 207.62 | 209.69 | 1,039,590 | -0.11(-0.05%) |
May 20, 2024 | 205.96 | 209.87 | 205.84 | 209.80 | 990,613 | +3.30(+1.60%) |
May 17, 2024 | 204.93 | 207.34 | 203.18 | 206.50 | 887,906 | -1.07(-0.52%) |
May 16, 2024 | 210.92 | 211.68 | 206.92 | 207.57 | 964,389 | -4.15(-1.96%) |
May 15, 2024 | 206.09 | 212.37 | 206.09 | 211.72 | 1,435,434 | +9.92(+4.92%) |
May 14, 2024 | 197.58 | 205.70 | 197.43 | 201.80 | 1,463,279 | -2.37(-1.16%) |
May 13, 2024 | 204.70 | 205.72 | 201.33 | 204.17 | 1,545,203 | -2.84(-1.37%) |
May 10, 2024 | 203.45 | 207.20 | 202.80 | 207.01 | 1,385,406 | +2.37(+1.16%) |
May 09, 2024 | 199.08 | 204.94 | 198.77 | 204.64 | 496,053 | +4.88(+2.44%) |
May 08, 2024 | 199.40 | 201.84 | 198.18 | 199.76 | 545,293 | -3.13(-1.54%) |
May 07, 2024 | 202.27 | 205.80 | 200.96 | 202.89 | 512,174 | -0.01(-0.00%) |
May 06, 2024 | 201.06 | 204.80 | 198.85 | 202.90 | 704,944 | +6.52(+3.32%) |
May 03, 2024 | 196.47 | 205.90 | 194.97 | 196.38 | 427,022 | +4.80(+2.51%) |
May 02, 2024 | 192.05 | 192.82 | 189.66 | 191.58 | 479,787 | +1.82(+0.96%) |