Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 194.59 | 194.59 | 181.00 | 190.56 | 373,812 | -3.43(-1.77%) |
Jul 18, 2024 | 196.83 | 198.01 | 193.29 | 193.99 | 280,666 | -2.87(-1.46%) |
Jul 17, 2024 | 199.27 | 201.82 | 196.51 | 196.86 | 238,409 | -4.55(-2.26%) |
Jul 16, 2024 | 198.12 | 202.16 | 197.04 | 201.41 | 230,448 | +5.21(+2.66%) |
Jul 15, 2024 | 194.74 | 197.03 | 194.71 | 196.20 | 203,467 | +3.21(+1.66%) |
Jul 12, 2024 | 194.36 | 195.85 | 192.89 | 192.99 | 109,280 | +0.32(+0.17%) |
Jul 11, 2024 | 192.23 | 195.35 | 191.44 | 192.67 | 124,598 | +4.13(+2.19%) |
Jul 10, 2024 | 186.35 | 188.74 | 185.78 | 188.54 | 95,683 | +3.08(+1.66%) |
Jul 09, 2024 | 187.31 | 187.84 | 185.46 | 185.46 | 99,356 | -2.32(-1.24%) |
Jul 08, 2024 | 189.04 | 190.33 | 187.77 | 187.78 | 141,811 | +0.40(+0.21%) |
Jul 05, 2024 | 188.88 | 188.88 | 185.39 | 187.38 | 115,195 | -1.30(-0.69%) |
Jul 03, 2024 | 187.67 | 189.17 | 186.69 | 188.68 | 103,181 | +1.83(+0.98%) |
Jul 02, 2024 | 185.11 | 187.48 | 184.89 | 186.85 | 147,210 | +2.08(+1.13%) |
Jul 01, 2024 | 186.75 | 186.75 | 183.15 | 184.77 | 183,988 | -1.58(-0.85%) |
Jun 28, 2024 | 188.36 | 188.64 | 184.53 | 186.35 | 326,749 | +0.21(+0.11%) |
Jun 27, 2024 | 184.66 | 186.87 | 184.66 | 186.14 | 115,031 | +1.84(+1.00%) |
Jun 26, 2024 | 185.37 | 186.28 | 183.56 | 184.30 | 154,746 | -1.93(-1.04%) |
Jun 25, 2024 | 187.47 | 187.47 | 185.59 | 186.23 | 124,408 | -0.83(-0.44%) |
Jun 24, 2024 | 188.71 | 189.19 | 186.53 | 187.06 | 140,913 | -1.35(-0.72%) |
Jun 21, 2024 | 187.26 | 188.43 | 183.95 | 188.41 | 447,820 | +1.53(+0.82%) |
Jun 20, 2024 | 189.76 | 191.23 | 186.42 | 186.88 | 100,931 | -3.67(-1.93%) |
Jun 18, 2024 | 189.18 | 191.53 | 188.49 | 190.55 | 117,002 | +1.54(+0.81%) |
Jun 17, 2024 | 185.96 | 189.87 | 184.48 | 189.01 | 105,261 | +2.54(+1.36%) |
Jun 14, 2024 | 187.16 | 187.27 | 184.75 | 186.47 | 100,218 | -2.35(-1.24%) |
Jun 13, 2024 | 188.56 | 189.57 | 186.93 | 188.82 | 130,438 | -0.29(-0.15%) |
Jun 12, 2024 | 189.85 | 191.76 | 188.89 | 189.11 | 151,329 | +3.13(+1.68%) |
Jun 11, 2024 | 185.26 | 186.22 | 183.79 | 185.98 | 125,255 | +0.01(+0.01%) |
Jun 10, 2024 | 183.79 | 186.32 | 183.79 | 185.97 | 133,995 | +0.65(+0.35%) |
Jun 07, 2024 | 186.50 | 188.24 | 184.54 | 185.32 | 122,946 | -2.18(-1.16%) |
Jun 06, 2024 | 188.22 | 189.93 | 187.50 | 187.50 | 103,731 | -1.64(-0.87%) |
Jun 05, 2024 | 188.59 | 190.46 | 187.00 | 189.14 | 91,957 | +1.97(+1.05%) |
Jun 04, 2024 | 187.57 | 188.54 | 186.00 | 187.17 | 104,468 | -1.46(-0.77%) |
Jun 03, 2024 | 192.44 | 192.80 | 187.99 | 188.63 | 138,938 | -4.33(-2.24%) |
May 31, 2024 | 191.63 | 193.51 | 191.41 | 192.96 | 178,714 | +0.81(+0.42%) |
May 30, 2024 | 190.95 | 193.05 | 190.18 | 192.15 | 138,205 | +1.53(+0.80%) |
May 29, 2024 | 193.58 | 193.82 | 190.04 | 190.62 | 215,564 | -5.41(-2.76%) |
May 28, 2024 | 200.65 | 200.65 | 194.33 | 196.03 | 236,719 | -4.61(-2.30%) |
May 24, 2024 | 200.62 | 202.40 | 198.64 | 200.64 | 125,808 | +0.99(+0.50%) |
May 23, 2024 | 200.70 | 202.81 | 198.09 | 199.65 | 195,631 | +0.54(+0.27%) |
May 22, 2024 | 198.58 | 201.60 | 198.14 | 199.11 | 154,638 | +1.08(+0.54%) |
May 21, 2024 | 196.33 | 199.29 | 194.76 | 198.03 | 150,760 | +1.65(+0.84%) |
May 20, 2024 | 196.40 | 198.51 | 196.11 | 196.38 | 93,607 | -0.56(-0.28%) |
May 17, 2024 | 196.97 | 198.12 | 195.18 | 196.94 | 132,584 | +0.88(+0.45%) |
May 16, 2024 | 195.37 | 196.99 | 193.63 | 196.06 | 185,529 | +0.35(+0.18%) |
May 15, 2024 | 194.92 | 197.20 | 193.11 | 195.72 | 147,856 | +1.76(+0.91%) |
May 14, 2024 | 194.63 | 195.06 | 191.39 | 193.96 | 186,416 | +0.02(+0.01%) |
May 13, 2024 | 196.98 | 198.21 | 193.31 | 193.94 | 188,672 | -2.18(-1.11%) |
May 10, 2024 | 198.73 | 199.13 | 195.01 | 196.11 | 185,280 | -1.33(-0.67%) |
May 09, 2024 | 194.63 | 197.84 | 194.05 | 197.44 | 239,671 | +3.43(+1.77%) |
May 08, 2024 | 191.30 | 194.21 | 190.28 | 194.02 | 243,664 | +2.63(+1.37%) |
May 07, 2024 | 191.69 | 194.35 | 189.99 | 191.39 | 329,397 | +0.93(+0.49%) |
May 06, 2024 | 190.20 | 191.24 | 189.42 | 190.46 | 127,727 | +1.72(+0.91%) |
May 03, 2024 | 188.92 | 190.13 | 187.28 | 188.74 | 185,593 | +1.73(+0.92%) |
May 02, 2024 | 184.14 | 187.58 | 182.17 | 187.02 | 240,245 | +4.74(+2.60%) |