Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 202.91 | 206.45 | 199.54 | 199.54 | 12,484 | -4.36(-2.14%) |
Jul 23, 2024 | 204.52 | 204.82 | 203.91 | 203.91 | 5,711 | -0.89(-0.43%) |
Jul 22, 2024 | 203.21 | 204.81 | 203.21 | 204.79 | 16,765 | +2.40(+1.19%) |
Jul 19, 2024 | 203.07 | 203.07 | 202.39 | 202.39 | 1,115 | -1.39(-0.68%) |
Jul 18, 2024 | 205.26 | 205.78 | 202.94 | 203.78 | 3,928 | -1.08(-0.53%) |
Jul 17, 2024 | 206.49 | 206.49 | 204.85 | 204.86 | 7,974 | -3.33(-1.60%) |
Jul 16, 2024 | 207.30 | 208.19 | 207.19 | 208.19 | 11,446 | +3.15(+1.54%) |
Jul 15, 2024 | 206.03 | 206.03 | 205.03 | 205.03 | 2,868 | +0.62(+0.30%) |
Jul 12, 2024 | 204.90 | 205.59 | 204.41 | 204.41 | 25,538 | +1.59(+0.79%) |
Jul 11, 2024 | 203.18 | 203.32 | 202.41 | 202.82 | 2,733 | +2.01(+1.00%) |
Jul 10, 2024 | 199.42 | 200.81 | 199.05 | 200.81 | 3,455 | +1.76(+0.88%) |
Jul 09, 2024 | 199.37 | 199.37 | 199.02 | 199.05 | 3,295 | -0.98(-0.49%) |
Jul 08, 2024 | 200.12 | 200.16 | 200.01 | 200.03 | 2,863 | +0.45(+0.22%) |
Jul 05, 2024 | 199.16 | 199.59 | 199.16 | 199.59 | 1,530 | -0.20(-0.10%) |
Jul 03, 2024 | 200.48 | 200.48 | 198.99 | 199.78 | 2,912 | +1.24(+0.62%) |
Jul 02, 2024 | 198.04 | 198.56 | 197.71 | 198.55 | 6,774 | +0.58(+0.29%) |
Jul 01, 2024 | 197.70 | 198.02 | 197.56 | 197.97 | 18,460 | -0.80(-0.40%) |
Jun 28, 2024 | 199.75 | 199.95 | 198.06 | 198.76 | 12,298 | +0.53(+0.26%) |
Jun 27, 2024 | 198.29 | 199.50 | 197.71 | 198.24 | 10,286 | +0.48(+0.24%) |
Jun 26, 2024 | 197.49 | 198.66 | 197.11 | 197.76 | 31,039 | -0.28(-0.14%) |
Jun 25, 2024 | 197.71 | 198.08 | 197.30 | 198.04 | 3,027 | -1.11(-0.56%) |
Jun 24, 2024 | 198.99 | 200.05 | 198.85 | 199.15 | 3,364 | +0.08(+0.04%) |
Jun 21, 2024 | 198.90 | 199.07 | 198.70 | 199.07 | 3,006 | -0.47(-0.23%) |
Jun 20, 2024 | 199.91 | 200.14 | 199.42 | 199.53 | 15,142 | -0.56(-0.28%) |
Jun 18, 2024 | 200.13 | 200.32 | 200.06 | 200.09 | 5,236 | +0.45(+0.23%) |
Jun 17, 2024 | 197.68 | 199.90 | 197.58 | 199.64 | 5,680 | +2.15(+1.09%) |
Jun 14, 2024 | 196.66 | 197.56 | 196.47 | 197.49 | 2,950 | -1.17(-0.59%) |
Jun 13, 2024 | 198.10 | 198.66 | 197.54 | 198.66 | 7,097 | +0.89(+0.45%) |
Jun 12, 2024 | 200.31 | 200.31 | 197.27 | 197.78 | 4,029 | +2.02(+1.03%) |
Jun 11, 2024 | 197.39 | 197.39 | 194.75 | 195.76 | 6,230 | -0.18(-0.09%) |
Jun 10, 2024 | 195.20 | 196.06 | 195.20 | 195.94 | 3,763 | +1.09(+0.56%) |
Jun 07, 2024 | 195.57 | 195.71 | 194.85 | 194.85 | 3,174 | -1.03(-0.53%) |
Jun 06, 2024 | 196.32 | 196.32 | 195.58 | 195.88 | 3,109 | -0.74(-0.38%) |
Jun 05, 2024 | 195.94 | 196.62 | 195.86 | 196.62 | 13,414 | +2.38(+1.23%) |
Jun 04, 2024 | 194.31 | 194.59 | 193.44 | 194.24 | 46,760 | -0.71(-0.36%) |
Jun 03, 2024 | 197.42 | 197.42 | 193.88 | 194.94 | 3,507 | -1.83(-0.93%) |
May 31, 2024 | 194.11 | 196.77 | 194.11 | 196.77 | 6,096 | +1.21(+0.62%) |
May 30, 2024 | 195.77 | 196.06 | 195.32 | 195.56 | 2,906 | +0.27(+0.14%) |
May 29, 2024 | 195.49 | 195.69 | 195.21 | 195.29 | 4,648 | -2.32(-1.18%) |
May 28, 2024 | 200.85 | 200.85 | 197.61 | 197.61 | 3,034 | -0.89(-0.45%) |
May 24, 2024 | 197.98 | 199.07 | 197.98 | 198.50 | 7,928 | +1.53(+0.78%) |
May 23, 2024 | 199.60 | 199.60 | 196.82 | 196.97 | 2,316 | -2.38(-1.19%) |
May 22, 2024 | 200.58 | 200.58 | 199.09 | 199.34 | 6,261 | -1.32(-0.66%) |
May 21, 2024 | 200.88 | 200.88 | 200.31 | 200.66 | 6,339 | -0.59(-0.29%) |
May 20, 2024 | 200.63 | 202.00 | 200.63 | 201.25 | 14,745 | +0.48(+0.24%) |
May 17, 2024 | 200.57 | 201.39 | 200.28 | 200.77 | 3,860 | +0.29(+0.15%) |
May 16, 2024 | 201.39 | 201.54 | 200.44 | 200.48 | 9,120 | -1.20(-0.60%) |
May 15, 2024 | 200.37 | 201.88 | 199.95 | 201.68 | 11,841 | +2.81(+1.41%) |
May 14, 2024 | 198.49 | 198.96 | 197.78 | 198.88 | 6,526 | +1.38(+0.70%) |
May 13, 2024 | 200.22 | 200.22 | 197.38 | 197.49 | 8,457 | -0.33(-0.17%) |
May 10, 2024 | 197.81 | 197.86 | 197.66 | 197.83 | 7,772 | +0.54(+0.27%) |
May 09, 2024 | 196.80 | 197.29 | 196.80 | 197.29 | 4,414 | +1.58(+0.81%) |
May 08, 2024 | 195.57 | 195.73 | 195.50 | 195.70 | 4,309 | -0.37(-0.19%) |
May 07, 2024 | 196.19 | 196.65 | 196.08 | 196.08 | 28,271 | +0.32(+0.16%) |
May 06, 2024 | 195.64 | 195.76 | 195.19 | 195.76 | 7,456 | +2.13(+1.10%) |
May 03, 2024 | 193.61 | 193.63 | 192.88 | 193.63 | 2,465 | +1.87(+0.98%) |
May 02, 2024 | 190.15 | 192.16 | 190.15 | 191.76 | 3,980 | +0.96(+0.50%) |