Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 206.85 | 212.80 | 206.85 | 207.80 | 240 | +1.55(+0.75%) |
Jul 15, 2024 | 203.36 | 212.00 | 203.36 | 206.25 | 169 | -0.50(-0.24%) |
Jul 12, 2024 | 204.75 | 213.00 | 204.75 | 206.75 | 570 | +5.35(+2.66%) |
Jul 11, 2024 | 205.90 | 205.90 | 201.15 | 201.40 | 208 | +2.05(+1.03%) |
Jul 10, 2024 | 200.05 | 204.85 | 198.80 | 199.35 | 492 | +2.30(+1.17%) |
Jul 09, 2024 | 204.60 | 204.60 | 196.80 | 197.05 | 14,523 | -5.30(-2.62%) |
Jul 08, 2024 | 204.90 | 210.90 | 202.30 | 202.35 | 618 | -2.70(-1.32%) |
Jul 05, 2024 | 205.40 | 210.20 | 199.70 | 205.05 | 112 | -5.10(-2.43%) |
Jul 03, 2024 | 203.40 | 210.15 | 203.40 | 210.15 | 272 | +7.80(+3.85%) |
Jul 02, 2024 | 198.87 | 207.40 | 198.87 | 202.35 | 1,562 | +0.75(+0.37%) |
Jul 01, 2024 | 209.10 | 209.10 | 201.60 | 201.60 | 450 | +3.09(+1.55%) |
Jun 28, 2024 | 199.85 | 201.85 | 195.75 | 198.51 | 220 | -5.34(-2.62%) |
Jun 27, 2024 | 199.85 | 204.05 | 198.35 | 203.85 | 14,678 | +0.40(+0.20%) |
Jun 26, 2024 | 202.50 | 203.45 | 199.70 | 203.45 | 379 | +2.70(+1.34%) |
Jun 25, 2024 | 198.07 | 205.64 | 197.49 | 200.75 | 266 | +2.08(+1.05%) |
Jun 24, 2024 | 201.85 | 203.26 | 198.45 | 198.67 | 162 | +1.72(+0.87%) |
Jun 21, 2024 | 201.22 | 202.05 | 194.89 | 196.95 | 289 | -7.60(-3.72%) |
Jun 20, 2024 | 199.35 | 204.55 | 198.23 | 204.55 | 317 | +6.39(+3.22%) |
Jun 18, 2024 | 198.90 | 198.90 | 193.78 | 198.16 | 247 | +3.66(+1.88%) |
Jun 17, 2024 | 194.70 | 199.75 | 193.10 | 194.50 | 212 | +2.55(+1.33%) |
Jun 14, 2024 | 191.20 | 196.60 | 190.10 | 191.95 | 1,427 | -10.75(-5.30%) |
Jun 13, 2024 | 202.10 | 205.05 | 198.70 | 202.70 | 216 | -1.31(-0.64%) |
Jun 12, 2024 | 205.40 | 209.90 | 204.01 | 204.01 | 574 | +2.04(+1.01%) |
Jun 11, 2024 | 202.15 | 205.95 | 201.79 | 201.97 | 374 | -2.98(-1.45%) |
Jun 10, 2024 | 203.70 | 208.47 | 203.70 | 204.95 | 258 | -2.80(-1.35%) |
Jun 07, 2024 | 207.30 | 213.35 | 207.30 | 207.75 | 100 | +0.40(+0.19%) |
Jun 06, 2024 | 209.40 | 212.85 | 207.35 | 207.35 | 239 | +0.95(+0.46%) |
Jun 05, 2024 | 207.35 | 211.60 | 205.50 | 206.40 | 215 | -2.05(-0.98%) |
Jun 04, 2024 | 203.90 | 208.46 | 203.25 | 208.45 | 554 | +3.60(+1.76%) |
Jun 03, 2024 | 203.65 | 204.85 | 198.16 | 204.85 | 576 | +6.70(+3.38%) |
May 31, 2024 | 198.60 | 204.40 | 198.00 | 198.15 | 153 | -15.30(-7.17%) |
May 30, 2024 | 211.40 | 214.50 | 208.14 | 213.45 | 375 | -4.55(-2.09%) |
May 29, 2024 | 227.65 | 227.65 | 216.50 | 218.00 | 399 | -10.75(-4.70%) |
May 28, 2024 | 226.03 | 232.57 | 225.19 | 228.75 | 1,201 | +2.48(+1.10%) |
May 24, 2024 | 231.75 | 232.26 | 225.25 | 226.27 | 1,154 | -4.98(-2.15%) |
May 23, 2024 | 228.18 | 235.75 | 225.65 | 231.25 | 231 | +4.20(+1.85%) |
May 22, 2024 | 224.95 | 227.05 | 222.60 | 227.05 | 150 | -2.42(-1.05%) |
May 21, 2024 | 225.00 | 229.47 | 224.35 | 229.47 | 140 | +2.22(+0.98%) |
May 20, 2024 | 227.50 | 227.50 | 224.00 | 227.25 | 470 | +0.65(+0.29%) |
May 17, 2024 | 226.85 | 226.85 | 223.35 | 226.60 | 449 | +2.83(+1.26%) |
May 16, 2024 | 227.80 | 227.80 | 223.52 | 223.77 | 696 | -2.72(-1.20%) |
May 15, 2024 | 224.95 | 228.25 | 224.65 | 226.50 | 129 | +3.25(+1.45%) |
May 14, 2024 | 223.80 | 227.30 | 223.25 | 223.25 | 216 | +3.65(+1.66%) |
May 13, 2024 | 222.70 | 223.00 | 219.60 | 219.60 | 192 | -4.05(-1.81%) |
May 10, 2024 | 221.20 | 224.05 | 220.88 | 223.65 | 1,333 | +4.24(+1.93%) |
May 09, 2024 | 220.60 | 224.45 | 219.22 | 219.41 | 1,306 | -1.34(-0.61%) |
May 08, 2024 | 224.30 | 224.30 | 220.75 | 220.75 | 421 | +2.85(+1.31%) |
May 07, 2024 | 218.85 | 223.59 | 217.09 | 217.90 | 205 | -0.15(-0.07%) |
May 06, 2024 | 218.05 | 221.30 | 218.05 | 218.05 | 811 | -2.15(-0.98%) |
May 03, 2024 | 217.40 | 220.20 | 217.40 | 220.20 | 489 | +8.80(+4.16%) |
May 02, 2024 | 214.20 | 216.22 | 210.10 | 211.40 | 360 | +3.75(+1.81%) |