Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 216.32 | 216.32 | 210.27 | 211.37 | 585,940 | -3.28(-1.53%) |
Jul 18, 2024 | 214.12 | 218.23 | 213.18 | 214.65 | 475,462 | -1.13(-0.52%) |
Jul 17, 2024 | 216.38 | 219.73 | 215.74 | 215.78 | 525,765 | -0.72(-0.33%) |
Jul 16, 2024 | 208.27 | 216.72 | 208.27 | 216.50 | 590,775 | +9.01(+4.34%) |
Jul 15, 2024 | 206.16 | 210.87 | 206.16 | 207.49 | 403,778 | +1.32(+0.64%) |
Jul 12, 2024 | 207.27 | 210.29 | 205.95 | 206.17 | 490,238 | -0.08(-0.04%) |
Jul 11, 2024 | 201.94 | 206.50 | 200.90 | 206.25 | 709,328 | +5.88(+2.93%) |
Jul 10, 2024 | 199.68 | 200.76 | 198.96 | 200.37 | 383,320 | +1.02(+0.51%) |
Jul 09, 2024 | 201.70 | 202.95 | 199.35 | 199.35 | 582,727 | -3.61(-1.78%) |
Jul 08, 2024 | 204.00 | 204.84 | 202.06 | 202.96 | 471,489 | -1.62(-0.79%) |
Jul 05, 2024 | 204.63 | 206.34 | 202.25 | 204.58 | 308,176 | +0.72(+0.35%) |
Jul 03, 2024 | 203.29 | 204.55 | 200.75 | 203.86 | 408,055 | +1.13(+0.56%) |
Jul 02, 2024 | 203.13 | 203.92 | 201.94 | 202.73 | 420,831 | -0.40(-0.20%) |
Jul 01, 2024 | 204.52 | 207.51 | 201.72 | 203.13 | 541,928 | -0.38(-0.19%) |
Jun 28, 2024 | 205.18 | 205.47 | 201.87 | 203.51 | 712,464 | -1.39(-0.68%) |
Jun 27, 2024 | 202.99 | 205.00 | 202.51 | 204.90 | 464,948 | +1.66(+0.82%) |
Jun 26, 2024 | 206.63 | 206.63 | 202.69 | 203.24 | 500,393 | -4.60(-2.21%) |
Jun 25, 2024 | 207.35 | 208.32 | 206.21 | 207.84 | 599,620 | -0.16(-0.08%) |
Jun 24, 2024 | 205.88 | 209.41 | 204.48 | 208.00 | 638,035 | +2.75(+1.34%) |
Jun 21, 2024 | 208.08 | 208.08 | 204.06 | 205.25 | 1,072,243 | -2.13(-1.03%) |
Jun 20, 2024 | 205.10 | 208.31 | 204.24 | 207.38 | 974,385 | +0.88(+0.43%) |
Jun 18, 2024 | 201.10 | 206.76 | 201.10 | 206.50 | 898,878 | +4.94(+2.45%) |
Jun 17, 2024 | 198.66 | 201.68 | 198.07 | 201.56 | 604,254 | +1.68(+0.84%) |
Jun 14, 2024 | 197.91 | 200.10 | 195.21 | 199.88 | 716,110 | +3.40(+1.73%) |
Jun 13, 2024 | 195.42 | 196.76 | 192.38 | 196.48 | 632,442 | +0.12(+0.06%) |
Jun 12, 2024 | 198.66 | 200.00 | 196.15 | 196.36 | 626,340 | -1.06(-0.54%) |
Jun 11, 2024 | 195.69 | 197.46 | 195.10 | 197.42 | 464,836 | +1.50(+0.77%) |
Jun 10, 2024 | 196.10 | 196.56 | 192.50 | 195.92 | 514,959 | -0.68(-0.35%) |
Jun 07, 2024 | 197.83 | 199.19 | 195.84 | 196.60 | 471,230 | -1.81(-0.91%) |
Jun 06, 2024 | 196.94 | 199.71 | 196.52 | 198.41 | 429,667 | +0.41(+0.21%) |
Jun 05, 2024 | 196.75 | 199.54 | 195.77 | 198.00 | 662,768 | +1.32(+0.67%) |
Jun 04, 2024 | 194.89 | 197.51 | 193.12 | 196.68 | 726,088 | +1.67(+0.86%) |
Jun 03, 2024 | 194.91 | 197.94 | 194.81 | 195.01 | 614,630 | +0.10(+0.05%) |
May 31, 2024 | 193.50 | 195.10 | 191.97 | 194.91 | 1,255,709 | +1.47(+0.76%) |
May 30, 2024 | 192.51 | 194.35 | 192.39 | 193.44 | 1,361,640 | +0.94(+0.49%) |
May 29, 2024 | 195.21 | 195.21 | 192.30 | 192.50 | 942,902 | -3.69(-1.88%) |
May 28, 2024 | 199.31 | 199.57 | 196.14 | 196.19 | 743,620 | -3.46(-1.73%) |
May 24, 2024 | 197.08 | 200.18 | 196.19 | 199.65 | 724,590 | +3.28(+1.67%) |
May 23, 2024 | 199.40 | 200.43 | 196.29 | 196.37 | 680,238 | -4.09(-2.04%) |
May 22, 2024 | 203.66 | 204.41 | 200.24 | 200.46 | 783,786 | -4.13(-2.02%) |
May 21, 2024 | 205.50 | 206.70 | 204.23 | 204.59 | 596,428 | -1.48(-0.72%) |
May 20, 2024 | 211.28 | 213.36 | 205.32 | 206.07 | 594,647 | -3.75(-1.79%) |
May 17, 2024 | 212.74 | 212.74 | 207.43 | 209.82 | 733,599 | -2.53(-1.19%) |
May 16, 2024 | 212.18 | 214.28 | 211.51 | 212.35 | 679,107 | -0.08(-0.04%) |
May 15, 2024 | 211.49 | 213.00 | 210.06 | 212.43 | 544,264 | +2.00(+0.95%) |
May 14, 2024 | 210.57 | 211.38 | 207.92 | 210.43 | 538,414 | +0.83(+0.39%) |
May 13, 2024 | 207.55 | 210.63 | 207.09 | 209.60 | 795,750 | +2.69(+1.30%) |
May 10, 2024 | 205.59 | 207.04 | 204.71 | 206.91 | 725,581 | +1.51(+0.74%) |
May 09, 2024 | 200.79 | 205.48 | 200.73 | 205.40 | 816,671 | +4.52(+2.25%) |
May 08, 2024 | 201.59 | 201.59 | 199.95 | 200.87 | 558,927 | +0.11(+0.05%) |
May 07, 2024 | 201.25 | 201.80 | 198.89 | 200.76 | 623,173 | +0.46(+0.23%) |
May 06, 2024 | 201.67 | 202.35 | 198.66 | 200.31 | 816,025 | -0.28(-0.14%) |
May 03, 2024 | 200.38 | 202.18 | 198.95 | 200.59 | 557,691 | +1.07(+0.53%) |
May 02, 2024 | 200.83 | 200.91 | 198.38 | 199.52 | 601,479 | -1.07(-0.53%) |