Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 193.07 | 194.56 | 192.35 | 194.38 | 741,883 | +3.18(+1.66%) |
Jul 19, 2024 | 192.15 | 193.61 | 190.88 | 191.20 | 626,134 | -1.15(-0.60%) |
Jul 18, 2024 | 195.32 | 195.46 | 190.88 | 192.35 | 822,910 | -1.47(-0.76%) |
Jul 17, 2024 | 197.60 | 197.60 | 193.68 | 193.82 | 1,122,114 | -7.56(-3.75%) |
Jul 16, 2024 | 201.09 | 201.51 | 199.56 | 201.38 | 392,428 | +1.06(+0.53%) |
Jul 15, 2024 | 200.43 | 201.85 | 199.47 | 200.32 | 648,430 | +0.99(+0.50%) |
Jul 12, 2024 | 198.70 | 201.07 | 198.05 | 199.33 | 756,712 | +0.59(+0.30%) |
Jul 11, 2024 | 202.06 | 202.14 | 198.16 | 198.74 | 726,166 | -2.85(-1.41%) |
Jul 10, 2024 | 200.81 | 201.75 | 199.74 | 201.59 | 363,875 | +1.63(+0.82%) |
Jul 09, 2024 | 200.37 | 200.99 | 199.79 | 199.96 | 305,522 | +0.44(+0.22%) |
Jul 08, 2024 | 199.46 | 200.09 | 199.00 | 199.52 | 481,269 | +0.93(+0.47%) |
Jul 05, 2024 | 198.43 | 198.83 | 197.52 | 198.59 | 315,724 | +0.54(+0.27%) |
Jul 03, 2024 | 196.33 | 198.17 | 196.28 | 198.05 | 502,912 | +1.66(+0.85%) |
Jul 02, 2024 | 193.97 | 196.39 | 193.92 | 196.39 | 397,976 | +1.19(+0.61%) |
Jul 01, 2024 | 195.70 | 195.70 | 192.88 | 195.20 | 450,297 | +0.33(+0.17%) |
Jun 28, 2024 | 195.54 | 197.64 | 194.22 | 194.87 | 550,589 | -0.19(-0.10%) |
Jun 27, 2024 | 194.38 | 195.32 | 193.99 | 195.06 | 418,001 | +0.72(+0.37%) |
Jun 26, 2024 | 194.66 | 194.88 | 193.51 | 194.34 | 304,482 | -0.56(-0.29%) |
Jun 25, 2024 | 194.00 | 194.95 | 193.26 | 194.90 | 766,704 | +1.78(+0.92%) |
Jun 24, 2024 | 194.93 | 195.68 | 193.12 | 193.12 | 501,826 | -2.30(-1.18%) |
Jun 21, 2024 | 195.92 | 196.05 | 193.87 | 195.42 | 894,180 | -1.69(-0.86%) |
Jun 20, 2024 | 199.70 | 200.16 | 195.67 | 197.11 | 823,857 | -1.69(-0.85%) |
Jun 18, 2024 | 197.59 | 199.02 | 197.17 | 198.80 | 664,959 | +1.46(+0.74%) |
Jun 17, 2024 | 194.73 | 197.91 | 194.43 | 197.34 | 552,937 | +2.66(+1.37%) |
Jun 14, 2024 | 193.81 | 194.68 | 193.29 | 194.68 | 387,147 | +0.08(+0.04%) |
Jun 13, 2024 | 194.99 | 194.99 | 193.13 | 194.60 | 655,361 | +1.75(+0.91%) |
Jun 12, 2024 | 192.92 | 193.62 | 192.08 | 192.85 | 681,724 | +2.15(+1.13%) |
Jun 11, 2024 | 190.91 | 190.91 | 188.81 | 190.70 | 896,503 | -0.49(-0.26%) |
Jun 10, 2024 | 188.96 | 191.36 | 188.76 | 191.19 | 564,082 | +2.10(+1.11%) |
Jun 07, 2024 | 188.74 | 190.48 | 188.43 | 189.09 | 710,168 | +0.15(+0.08%) |
Jun 06, 2024 | 190.08 | 190.30 | 188.25 | 188.94 | 928,728 | -0.88(-0.46%) |
Jun 05, 2024 | 187.19 | 189.82 | 186.70 | 189.82 | 431,479 | +4.24(+2.28%) |
Jun 04, 2024 | 185.69 | 186.03 | 184.25 | 185.59 | 691,215 | -0.50(-0.27%) |
Jun 03, 2024 | 187.75 | 187.87 | 183.56 | 186.09 | 866,898 | -0.32(-0.17%) |
May 31, 2024 | 186.74 | 186.79 | 182.46 | 186.41 | 892,772 | -0.08(-0.04%) |
May 30, 2024 | 188.19 | 188.31 | 185.72 | 186.49 | 693,792 | -3.34(-1.76%) |
May 29, 2024 | 189.23 | 190.51 | 189.15 | 189.82 | 458,976 | -1.39(-0.73%) |
May 28, 2024 | 191.30 | 191.30 | 189.68 | 191.21 | 487,854 | +0.82(+0.43%) |
May 24, 2024 | 188.81 | 190.88 | 188.56 | 190.39 | 687,552 | +1.90(+1.01%) |
May 23, 2024 | 190.90 | 191.29 | 187.67 | 188.50 | 742,569 | -0.06(-0.03%) |
May 22, 2024 | 188.99 | 189.45 | 187.58 | 188.56 | 737,467 | -0.35(-0.18%) |
May 21, 2024 | 187.78 | 188.99 | 187.76 | 188.90 | 624,927 | +0.10(+0.05%) |
May 20, 2024 | 187.35 | 188.99 | 187.35 | 188.80 | 1,199,059 | +1.60(+0.85%) |
May 17, 2024 | 187.88 | 188.00 | 186.18 | 187.21 | 397,976 | -0.17(-0.09%) |
May 16, 2024 | 188.88 | 189.11 | 187.31 | 187.38 | 567,975 | -1.61(-0.85%) |
May 15, 2024 | 185.92 | 189.03 | 185.75 | 188.98 | 628,205 | +4.31(+2.33%) |
May 14, 2024 | 182.88 | 184.87 | 182.46 | 184.68 | 1,594,548 | +1.19(+0.65%) |
May 13, 2024 | 185.19 | 185.19 | 183.16 | 183.49 | 508,456 | -0.94(-0.51%) |
May 10, 2024 | 185.08 | 186.01 | 184.04 | 184.43 | 900,080 | +0.33(+0.18%) |
May 09, 2024 | 183.77 | 184.35 | 182.91 | 184.10 | 472,287 | +0.38(+0.21%) |
May 08, 2024 | 182.20 | 184.31 | 182.20 | 183.72 | 447,572 | +0.26(+0.14%) |
May 07, 2024 | 183.70 | 184.28 | 182.71 | 183.46 | 1,638,116 | -0.11(-0.06%) |
May 06, 2024 | 181.14 | 183.57 | 180.82 | 183.57 | 509,549 | +3.66(+2.03%) |
May 03, 2024 | 179.29 | 180.35 | 178.82 | 179.91 | 950,514 | +2.89(+1.63%) |
May 02, 2024 | 176.60 | 177.33 | 174.21 | 177.03 | 845,215 | +1.92(+1.10%) |