Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 241.80 | 242.20 | 238.84 | 240.51 | 300,179 | -1.29(-0.53%) |
Jul 18, 2024 | 243.54 | 248.03 | 239.18 | 241.80 | 880,499 | -1.56(-0.64%) |
Jul 17, 2024 | 242.74 | 245.44 | 239.89 | 243.36 | 396,682 | -0.98(-0.40%) |
Jul 16, 2024 | 236.76 | 244.59 | 235.37 | 244.34 | 397,787 | +7.95(+3.36%) |
Jul 15, 2024 | 229.20 | 236.80 | 229.01 | 236.39 | 469,516 | +9.45(+4.16%) |
Jul 12, 2024 | 226.77 | 230.90 | 225.11 | 226.94 | 289,747 | +1.47(+0.65%) |
Jul 11, 2024 | 223.23 | 226.68 | 222.03 | 225.47 | 297,873 | +4.43(+2.00%) |
Jul 10, 2024 | 215.64 | 222.10 | 215.16 | 221.04 | 344,685 | +6.43(+3.00%) |
Jul 09, 2024 | 215.01 | 217.11 | 212.80 | 214.61 | 425,681 | +1.97(+0.93%) |
Jul 08, 2024 | 213.13 | 215.39 | 212.56 | 212.64 | 293,999 | -0.13(-0.06%) |
Jul 05, 2024 | 210.29 | 213.07 | 209.57 | 212.77 | 216,908 | +1.77(+0.84%) |
Jul 03, 2024 | 212.42 | 213.02 | 210.41 | 211.00 | 154,375 | -0.41(-0.19%) |
Jul 02, 2024 | 210.07 | 213.20 | 210.07 | 211.41 | 393,899 | +0.33(+0.16%) |
Jul 01, 2024 | 209.22 | 211.34 | 207.53 | 211.08 | 422,861 | +2.65(+1.27%) |
Jun 28, 2024 | 198.30 | 208.76 | 198.30 | 208.43 | 825,507 | +10.92(+5.53%) |
Jun 27, 2024 | 194.65 | 198.24 | 193.68 | 197.51 | 296,589 | +2.87(+1.47%) |
Jun 26, 2024 | 193.11 | 195.54 | 192.61 | 194.64 | 212,421 | +0.17(+0.09%) |
Jun 25, 2024 | 196.01 | 196.79 | 193.47 | 194.47 | 227,965 | -2.32(-1.18%) |
Jun 24, 2024 | 194.96 | 199.03 | 194.39 | 196.79 | 291,377 | +2.02(+1.04%) |
Jun 21, 2024 | 202.08 | 202.08 | 194.16 | 194.77 | 856,671 | -6.49(-3.22%) |
Jun 20, 2024 | 204.44 | 204.44 | 200.26 | 201.26 | 319,888 | -3.32(-1.62%) |
Jun 18, 2024 | 201.10 | 205.76 | 200.36 | 204.58 | 302,795 | +4.32(+2.16%) |
Jun 17, 2024 | 198.15 | 200.32 | 194.71 | 200.26 | 318,712 | +3.00(+1.52%) |
Jun 14, 2024 | 195.19 | 197.35 | 195.19 | 197.26 | 308,515 | -0.14(-0.07%) |
Jun 13, 2024 | 194.68 | 198.32 | 194.53 | 197.40 | 384,095 | -0.21(-0.11%) |
Jun 12, 2024 | 197.68 | 199.73 | 196.69 | 197.61 | 202,359 | +4.59(+2.38%) |
Jun 11, 2024 | 192.58 | 194.24 | 191.85 | 193.02 | 150,376 | -1.10(-0.57%) |
Jun 10, 2024 | 190.44 | 194.80 | 189.59 | 194.12 | 182,224 | +1.52(+0.79%) |
Jun 07, 2024 | 194.49 | 195.01 | 192.15 | 192.60 | 174,112 | -3.16(-1.61%) |
Jun 06, 2024 | 197.52 | 197.52 | 194.66 | 195.76 | 247,500 | -1.78(-0.90%) |
Jun 05, 2024 | 195.65 | 200.26 | 194.71 | 197.54 | 257,154 | +2.36(+1.21%) |
Jun 04, 2024 | 199.80 | 200.24 | 194.83 | 195.18 | 352,154 | -6.20(-3.08%) |
Jun 03, 2024 | 204.01 | 204.01 | 198.05 | 201.38 | 225,767 | -1.56(-0.77%) |
May 31, 2024 | 201.45 | 203.58 | 199.43 | 202.94 | 376,504 | +1.74(+0.86%) |
May 30, 2024 | 198.68 | 201.66 | 197.93 | 201.20 | 212,512 | +2.98(+1.50%) |
May 29, 2024 | 198.66 | 199.17 | 197.13 | 198.22 | 180,586 | -2.96(-1.47%) |
May 28, 2024 | 204.06 | 204.94 | 200.15 | 201.18 | 206,660 | -2.43(-1.19%) |
May 24, 2024 | 200.33 | 204.88 | 199.76 | 203.61 | 213,213 | +4.31(+2.16%) |
May 23, 2024 | 201.50 | 202.11 | 198.80 | 199.30 | 281,971 | -1.75(-0.87%) |
May 22, 2024 | 204.28 | 205.50 | 199.04 | 201.05 | 346,584 | -3.90(-1.90%) |
May 21, 2024 | 201.99 | 205.50 | 201.87 | 204.96 | 288,883 | +2.74(+1.35%) |
May 20, 2024 | 202.88 | 204.05 | 201.41 | 202.22 | 226,712 | -0.46(-0.23%) |
May 17, 2024 | 199.55 | 202.87 | 198.83 | 202.67 | 263,041 | +4.19(+2.11%) |
May 16, 2024 | 198.77 | 200.48 | 198.14 | 198.48 | 230,001 | -1.02(-0.51%) |
May 15, 2024 | 196.67 | 199.65 | 195.92 | 199.50 | 240,263 | +4.41(+2.26%) |
May 14, 2024 | 195.86 | 196.71 | 194.70 | 195.08 | 174,139 | -0.02(-0.01%) |
May 13, 2024 | 196.72 | 197.41 | 195.00 | 195.10 | 191,416 | -0.37(-0.19%) |
May 10, 2024 | 193.77 | 196.21 | 193.11 | 195.47 | 288,571 | +1.76(+0.91%) |
May 09, 2024 | 193.08 | 193.80 | 191.03 | 193.71 | 297,453 | +0.92(+0.48%) |
May 08, 2024 | 191.44 | 192.90 | 189.87 | 192.79 | 239,736 | +0.46(+0.24%) |
May 07, 2024 | 192.53 | 193.26 | 191.51 | 192.34 | 474,994 | -0.13(-0.07%) |
May 06, 2024 | 191.11 | 192.57 | 190.66 | 192.47 | 235,189 | +3.39(+1.79%) |
May 03, 2024 | 188.75 | 189.61 | 187.28 | 189.08 | 373,283 | +3.29(+1.77%) |
May 02, 2024 | 185.05 | 187.13 | 184.13 | 185.79 | 315,526 | +2.44(+1.33%) |