Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 191.22 | 191.22 | 188.63 | 188.68 | 5,699 | -2.55(-1.34%) |
Jul 18, 2024 | 194.17 | 194.17 | 189.71 | 191.23 | 15,171 | -1.41(-0.73%) |
Jul 17, 2024 | 197.07 | 197.07 | 192.63 | 192.64 | 26,911 | -9.06(-4.49%) |
Jul 16, 2024 | 202.50 | 202.51 | 200.76 | 201.69 | 14,155 | +0.59(+0.29%) |
Jul 15, 2024 | 201.98 | 202.97 | 200.68 | 201.11 | 22,687 | -0.22(-0.11%) |
Jul 12, 2024 | 199.65 | 203.10 | 199.65 | 201.33 | 7,380 | +1.68(+0.84%) |
Jul 11, 2024 | 204.78 | 204.78 | 198.87 | 199.65 | 19,107 | -4.53(-2.22%) |
Jul 10, 2024 | 202.99 | 204.18 | 202.00 | 204.18 | 25,622 | +2.03(+1.01%) |
Jul 09, 2024 | 202.92 | 202.98 | 201.75 | 202.15 | 16,149 | -0.33(-0.16%) |
Jul 08, 2024 | 202.24 | 202.48 | 201.53 | 202.48 | 20,850 | +0.84(+0.42%) |
Jul 05, 2024 | 200.86 | 201.75 | 200.00 | 201.64 | 26,699 | +1.61(+0.81%) |
Jul 03, 2024 | 198.02 | 200.38 | 198.02 | 200.03 | 28,028 | +2.24(+1.13%) |
Jul 02, 2024 | 195.43 | 197.79 | 195.43 | 197.79 | 45,451 | +1.99(+1.02%) |
Jul 01, 2024 | 195.54 | 196.49 | 193.24 | 195.80 | 40,644 | +0.55(+0.28%) |
Jun 28, 2024 | 196.15 | 197.91 | 194.61 | 195.25 | 7,608 | +0.65(+0.33%) |
Jun 27, 2024 | 194.98 | 195.62 | 194.16 | 194.60 | 12,708 | +0.06(+0.03%) |
Jun 26, 2024 | 194.05 | 194.59 | 193.53 | 194.54 | 7,029 | +0.57(+0.29%) |
Jun 25, 2024 | 192.57 | 193.97 | 192.57 | 193.97 | 10,823 | +2.15(+1.12%) |
Jun 24, 2024 | 194.71 | 194.75 | 191.82 | 191.82 | 10,150 | -2.96(-1.52%) |
Jun 21, 2024 | 195.31 | 195.62 | 193.56 | 194.78 | 8,578 | -0.76(-0.39%) |
Jun 20, 2024 | 198.53 | 198.53 | 194.69 | 195.55 | 24,625 | -2.05(-1.04%) |
Jun 18, 2024 | 197.45 | 197.94 | 196.71 | 197.60 | 28,901 | +1.03(+0.52%) |
Jun 17, 2024 | 194.72 | 197.21 | 193.72 | 196.57 | 9,820 | +2.68(+1.38%) |
Jun 14, 2024 | 193.30 | 194.11 | 193.17 | 193.89 | 8,785 | +0.23(+0.12%) |
Jun 13, 2024 | 194.28 | 194.28 | 192.45 | 193.66 | 8,911 | +0.37(+0.19%) |
Jun 12, 2024 | 191.03 | 193.53 | 191.03 | 193.29 | 16,304 | +4.58(+2.43%) |
Jun 11, 2024 | 188.28 | 188.81 | 186.87 | 188.70 | 6,641 | +0.29(+0.15%) |
Jun 10, 2024 | 186.32 | 188.88 | 186.32 | 188.41 | 4,753 | +1.31(+0.70%) |
Jun 07, 2024 | 186.70 | 187.88 | 186.70 | 187.10 | 3,546 | -0.12(-0.06%) |
Jun 06, 2024 | 187.38 | 187.68 | 186.87 | 187.22 | 6,081 | +0.30(+0.16%) |
Jun 05, 2024 | 184.58 | 186.92 | 184.58 | 186.92 | 9,700 | +4.70(+2.58%) |
Jun 04, 2024 | 182.26 | 182.26 | 181.16 | 182.22 | 4,923 | +0.10(+0.06%) |
Jun 03, 2024 | 183.53 | 183.83 | 181.52 | 182.12 | 4,057 | +0.42(+0.23%) |
May 31, 2024 | 182.31 | 182.31 | 177.86 | 181.70 | 6,644 | -0.40(-0.22%) |
May 30, 2024 | 184.46 | 184.46 | 181.81 | 182.10 | 9,429 | -4.00(-2.15%) |
May 29, 2024 | 185.27 | 186.89 | 185.27 | 186.10 | 76,768 | -1.50(-0.80%) |
May 28, 2024 | 188.22 | 188.22 | 186.61 | 187.60 | 11,584 | +0.81(+0.43%) |
May 24, 2024 | 185.63 | 187.34 | 185.63 | 186.79 | 9,690 | +1.64(+0.89%) |
May 23, 2024 | 189.14 | 189.14 | 184.71 | 185.15 | 11,171 | -0.96(-0.52%) |
May 22, 2024 | 186.85 | 186.95 | 185.44 | 186.11 | 5,606 | +0.03(+0.02%) |
May 21, 2024 | 184.82 | 186.12 | 184.82 | 186.07 | 3,316 | -0.31(-0.17%) |
May 20, 2024 | 184.50 | 186.39 | 184.50 | 186.39 | 7,997 | +2.37(+1.29%) |
May 17, 2024 | 185.01 | 185.01 | 183.90 | 184.02 | 7,406 | -0.34(-0.18%) |
May 16, 2024 | 184.94 | 185.49 | 184.36 | 184.36 | 7,257 | -0.27(-0.15%) |
May 15, 2024 | 182.16 | 184.63 | 181.73 | 184.63 | 11,178 | +3.86(+2.14%) |
May 14, 2024 | 178.85 | 180.76 | 178.85 | 180.76 | 4,958 | +1.13(+0.63%) |
May 13, 2024 | 179.83 | 179.83 | 179.35 | 179.63 | 8,212 | +0.46(+0.26%) |
May 10, 2024 | 179.82 | 179.82 | 178.85 | 179.17 | 5,125 | +1.00(+0.56%) |
May 09, 2024 | 178.68 | 178.81 | 178.05 | 178.17 | 5,995 | -0.94(-0.52%) |
May 08, 2024 | 177.51 | 179.11 | 177.51 | 179.11 | 6,903 | -0.97(-0.54%) |
May 07, 2024 | 180.78 | 181.03 | 179.87 | 180.08 | 4,932 | -0.51(-0.29%) |
May 06, 2024 | 178.83 | 180.59 | 178.83 | 180.59 | 20,892 | +3.11(+1.75%) |
May 03, 2024 | 176.80 | 178.04 | 176.73 | 177.48 | 10,948 | +3.94(+2.27%) |
May 02, 2024 | 172.40 | 173.74 | 172.40 | 173.54 | 5,495 | +3.15(+1.85%) |