Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 204.06 | 205.17 | 203.07 | 205.08 | 590,377 | +1.62(+0.80%) |
Jul 19, 2024 | 206.06 | 206.06 | 203.15 | 203.46 | 1,141,995 | -1.11(-0.54%) |
Jul 18, 2024 | 204.97 | 206.54 | 204.04 | 204.57 | 869,064 | -0.85(-0.41%) |
Jul 17, 2024 | 204.59 | 206.48 | 204.01 | 205.42 | 1,017,129 | +1.24(+0.61%) |
Jul 16, 2024 | 201.72 | 204.25 | 201.23 | 204.18 | 953,277 | +2.99(+1.49%) |
Jul 15, 2024 | 200.50 | 201.55 | 200.12 | 201.19 | 1,082,177 | +0.94(+0.47%) |
Jul 12, 2024 | 199.31 | 201.34 | 199.06 | 200.25 | 893,811 | +1.55(+0.78%) |
Jul 11, 2024 | 197.35 | 199.37 | 197.15 | 198.70 | 1,213,782 | +1.82(+0.92%) |
Jul 10, 2024 | 195.78 | 197.06 | 194.83 | 196.88 | 923,205 | +1.56(+0.80%) |
Jul 09, 2024 | 195.00 | 195.78 | 194.07 | 195.32 | 577,222 | +0.03(+0.02%) |
Jul 08, 2024 | 195.15 | 196.12 | 194.92 | 195.29 | 1,362,571 | +0.40(+0.21%) |
Jul 05, 2024 | 194.00 | 195.11 | 192.43 | 194.89 | 2,240,904 | +1.35(+0.70%) |
Jul 03, 2024 | 193.52 | 193.93 | 192.68 | 193.54 | 713,291 | +0.38(+0.20%) |
Jul 02, 2024 | 192.23 | 193.57 | 191.54 | 193.16 | 1,653,367 | +0.28(+0.15%) |
Jul 01, 2024 | 194.82 | 195.07 | 192.10 | 192.88 | 1,427,729 | -1.46(-0.75%) |
Jun 28, 2024 | 194.94 | 195.81 | 194.06 | 194.34 | 4,550,521 | -0.48(-0.25%) |
Jun 27, 2024 | 194.68 | 195.37 | 194.15 | 194.82 | 707,407 | +0.73(+0.38%) |
Jun 26, 2024 | 193.45 | 194.92 | 193.16 | 194.09 | 1,495,781 | -0.41(-0.21%) |
Jun 25, 2024 | 194.80 | 195.28 | 193.89 | 194.50 | 1,129,292 | -0.16(-0.08%) |
Jun 24, 2024 | 192.57 | 194.84 | 192.04 | 194.66 | 770,331 | +2.81(+1.46%) |
Jun 21, 2024 | 192.32 | 192.32 | 191.35 | 191.85 | 1,310,804 | +0.02(+0.01%) |
Jun 20, 2024 | 191.56 | 192.38 | 190.66 | 191.83 | 815,112 | -0.02(-0.01%) |
Jun 18, 2024 | 191.59 | 192.30 | 190.71 | 191.85 | 771,757 | +0.16(+0.08%) |
Jun 17, 2024 | 188.22 | 192.14 | 188.14 | 191.69 | 1,014,375 | +3.05(+1.62%) |
Jun 14, 2024 | 186.64 | 188.80 | 186.01 | 188.64 | 653,924 | +1.21(+0.65%) |
Jun 13, 2024 | 187.18 | 187.58 | 185.11 | 187.43 | 701,390 | +0.16(+0.09%) |
Jun 12, 2024 | 186.15 | 187.69 | 185.07 | 187.27 | 781,945 | +0.62(+0.33%) |
Jun 11, 2024 | 187.18 | 187.63 | 185.69 | 186.65 | 770,228 | -1.07(-0.57%) |
Jun 10, 2024 | 186.88 | 188.13 | 186.61 | 187.72 | 585,485 | +0.77(+0.41%) |
Jun 07, 2024 | 187.46 | 189.28 | 186.63 | 186.95 | 883,146 | -0.12(-0.06%) |
Jun 06, 2024 | 188.31 | 188.86 | 185.99 | 187.07 | 871,725 | -1.00(-0.53%) |
Jun 05, 2024 | 187.59 | 188.41 | 185.43 | 188.07 | 1,173,399 | +0.71(+0.38%) |
Jun 04, 2024 | 185.26 | 187.41 | 185.26 | 187.36 | 1,428,307 | +2.04(+1.10%) |
Jun 03, 2024 | 184.67 | 186.05 | 183.81 | 185.32 | 1,668,714 | +0.13(+0.07%) |
May 31, 2024 | 181.94 | 185.25 | 181.51 | 185.19 | 2,388,028 | +3.12(+1.71%) |
May 30, 2024 | 181.59 | 182.79 | 180.91 | 182.07 | 1,210,002 | +0.48(+0.26%) |
May 29, 2024 | 182.82 | 182.82 | 181.44 | 181.59 | 787,181 | -1.92(-1.05%) |
May 28, 2024 | 186.17 | 186.17 | 183.34 | 183.51 | 866,685 | -3.30(-1.77%) |
May 24, 2024 | 186.75 | 186.99 | 184.86 | 186.81 | 832,830 | +0.48(+0.26%) |
May 23, 2024 | 186.77 | 187.13 | 185.88 | 186.33 | 605,308 | -0.44(-0.24%) |
May 22, 2024 | 186.52 | 187.00 | 185.57 | 186.77 | 694,558 | +0.29(+0.16%) |
May 21, 2024 | 186.28 | 186.81 | 185.79 | 186.48 | 718,682 | +0.50(+0.27%) |
May 20, 2024 | 187.93 | 187.93 | 185.70 | 185.98 | 908,496 | -2.18(-1.16%) |
May 17, 2024 | 188.01 | 188.63 | 186.36 | 188.16 | 711,697 | +0.46(+0.25%) |
May 16, 2024 | 187.50 | 187.96 | 186.31 | 187.70 | 907,699 | +0.73(+0.39%) |
May 15, 2024 | 187.10 | 188.25 | 186.53 | 186.97 | 670,712 | -0.37(-0.20%) |
May 14, 2024 | 188.22 | 189.22 | 187.23 | 187.34 | 804,062 | -0.89(-0.47%) |
May 13, 2024 | 189.11 | 189.83 | 188.03 | 188.23 | 839,047 | -1.01(-0.53%) |
May 10, 2024 | 188.81 | 189.88 | 188.79 | 189.24 | 689,899 | +1.11(+0.59%) |
May 09, 2024 | 187.30 | 188.26 | 187.06 | 188.13 | 954,227 | +0.80(+0.43%) |
May 08, 2024 | 188.58 | 189.32 | 187.15 | 187.33 | 1,489,070 | -1.23(-0.65%) |
May 07, 2024 | 187.39 | 188.67 | 187.20 | 188.56 | 1,097,648 | +1.85(+0.99%) |
May 06, 2024 | 186.14 | 186.72 | 185.43 | 186.71 | 1,185,062 | +1.20(+0.65%) |
May 03, 2024 | 186.64 | 187.80 | 183.93 | 185.51 | 1,219,296 | -0.93(-0.50%) |
May 02, 2024 | 187.25 | 188.00 | 185.66 | 186.44 | 2,025,722 | +0.44(+0.24%) |