Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 192.08 | 193.78 | 190.58 | 192.94 | 99,314 | +2.11(+1.11%) |
Jul 25, 2024 | 188.01 | 193.90 | 187.25 | 190.83 | 142,706 | +3.38(+1.80%) |
Jul 24, 2024 | 187.35 | 190.38 | 186.07 | 187.45 | 193,723 | -1.71(-0.90%) |
Jul 23, 2024 | 190.85 | 192.21 | 188.13 | 189.16 | 206,537 | -2.05(-1.07%) |
Jul 22, 2024 | 193.51 | 194.82 | 190.83 | 191.21 | 159,804 | -0.50(-0.26%) |
Jul 19, 2024 | 191.36 | 194.69 | 186.52 | 191.71 | 313,880 | -1.19(-0.62%) |
Jul 18, 2024 | 197.98 | 200.91 | 191.84 | 192.90 | 233,107 | -5.88(-2.96%) |
Jul 17, 2024 | 201.11 | 203.56 | 198.75 | 198.78 | 140,358 | -3.25(-1.61%) |
Jul 16, 2024 | 197.57 | 203.80 | 196.95 | 202.03 | 156,706 | +5.03(+2.55%) |
Jul 15, 2024 | 196.06 | 199.36 | 193.26 | 197.00 | 147,267 | +2.16(+1.11%) |
Jul 12, 2024 | 191.32 | 197.86 | 191.32 | 194.84 | 226,163 | +4.09(+2.14%) |
Jul 11, 2024 | 188.68 | 191.67 | 188.53 | 190.75 | 203,588 | +3.85(+2.06%) |
Jul 10, 2024 | 188.61 | 191.58 | 186.26 | 186.90 | 179,253 | -2.05(-1.08%) |
Jul 09, 2024 | 198.23 | 198.23 | 188.59 | 188.95 | 175,972 | -9.94(-5.00%) |
Jul 08, 2024 | 198.74 | 200.69 | 197.04 | 198.89 | 180,242 | +0.73(+0.37%) |
Jul 05, 2024 | 198.93 | 198.93 | 196.35 | 198.16 | 82,325 | -1.37(-0.69%) |
Jul 03, 2024 | 195.31 | 200.27 | 195.31 | 199.53 | 72,601 | +4.49(+2.30%) |
Jul 02, 2024 | 198.66 | 200.57 | 194.51 | 195.04 | 152,323 | -2.83(-1.43%) |
Jul 01, 2024 | 199.09 | 200.15 | 197.53 | 197.87 | 138,494 | -0.76(-0.38%) |
Jun 28, 2024 | 197.75 | 199.87 | 197.07 | 198.63 | 229,997 | +0.74(+0.37%) |
Jun 27, 2024 | 190.94 | 198.18 | 190.94 | 197.89 | 169,625 | +7.52(+3.95%) |
Jun 26, 2024 | 197.52 | 197.52 | 190.04 | 190.37 | 209,598 | -7.08(-3.59%) |
Jun 25, 2024 | 200.03 | 200.78 | 196.93 | 197.45 | 148,168 | -2.58(-1.29%) |
Jun 24, 2024 | 198.60 | 201.78 | 196.34 | 200.03 | 198,060 | +1.47(+0.74%) |
Jun 21, 2024 | 194.65 | 198.89 | 193.08 | 198.56 | 435,947 | +4.43(+2.28%) |
Jun 20, 2024 | 193.55 | 194.45 | 191.41 | 194.13 | 185,069 | +0.23(+0.12%) |
Jun 18, 2024 | 195.63 | 198.19 | 192.63 | 193.90 | 251,554 | -2.30(-1.17%) |
Jun 17, 2024 | 196.32 | 199.40 | 194.39 | 196.20 | 194,778 | -1.46(-0.74%) |
Jun 14, 2024 | 200.12 | 200.12 | 196.00 | 197.66 | 152,336 | -1.93(-0.97%) |
Jun 13, 2024 | 204.71 | 205.19 | 198.13 | 199.59 | 105,341 | -4.97(-2.43%) |
Jun 12, 2024 | 204.85 | 207.29 | 202.97 | 204.56 | 117,194 | +3.82(+1.90%) |
Jun 11, 2024 | 200.53 | 201.50 | 198.95 | 200.74 | 145,238 | -1.25(-0.62%) |
Jun 10, 2024 | 200.53 | 203.26 | 200.11 | 201.99 | 196,392 | -0.57(-0.28%) |
Jun 07, 2024 | 205.38 | 206.56 | 201.39 | 202.56 | 201,343 | -3.93(-1.90%) |
Jun 06, 2024 | 210.54 | 211.10 | 206.17 | 206.49 | 189,296 | -4.05(-1.92%) |
Jun 05, 2024 | 206.47 | 210.59 | 205.38 | 210.54 | 144,564 | +5.02(+2.44%) |
Jun 04, 2024 | 207.49 | 207.91 | 203.66 | 205.52 | 162,949 | -3.63(-1.74%) |
Jun 03, 2024 | 211.23 | 213.60 | 207.53 | 209.15 | 158,334 | -1.50(-0.71%) |
May 31, 2024 | 211.24 | 212.59 | 207.44 | 210.65 | 411,658 | +0.86(+0.41%) |
May 30, 2024 | 212.40 | 214.03 | 208.15 | 209.79 | 177,742 | -2.97(-1.40%) |
May 29, 2024 | 216.83 | 216.83 | 212.50 | 212.76 | 159,282 | -5.30(-2.43%) |
May 28, 2024 | 220.52 | 222.80 | 217.73 | 218.06 | 147,821 | -2.90(-1.31%) |
May 24, 2024 | 219.03 | 222.12 | 218.93 | 220.96 | 79,047 | +1.93(+0.88%) |
May 23, 2024 | 222.25 | 222.66 | 218.39 | 219.03 | 134,853 | -1.68(-0.76%) |
May 22, 2024 | 221.33 | 222.46 | 219.74 | 220.71 | 148,944 | -0.57(-0.26%) |
May 21, 2024 | 220.20 | 221.89 | 219.66 | 221.28 | 122,211 | +0.14(+0.06%) |
May 20, 2024 | 221.10 | 223.85 | 220.00 | 221.14 | 139,688 | -0.80(-0.36%) |
May 17, 2024 | 217.95 | 224.06 | 217.65 | 221.94 | 188,189 | +8.06(+3.77%) |
May 16, 2024 | 221.40 | 221.67 | 213.88 | 213.88 | 168,546 | -7.42(-3.35%) |
May 15, 2024 | 211.38 | 221.85 | 209.68 | 221.30 | 402,095 | +12.24(+5.85%) |
May 14, 2024 | 207.67 | 210.56 | 207.32 | 209.06 | 252,753 | +1.76(+0.85%) |
May 13, 2024 | 209.58 | 211.42 | 206.23 | 207.30 | 195,259 | -1.78(-0.85%) |
May 10, 2024 | 206.33 | 211.38 | 203.96 | 209.08 | 317,275 | +3.14(+1.52%) |
May 09, 2024 | 197.36 | 207.33 | 194.96 | 205.94 | 441,580 | +8.15(+4.12%) |
May 08, 2024 | 184.45 | 206.96 | 184.30 | 197.79 | 690,061 | +9.02(+4.78%) |
May 07, 2024 | 197.99 | 201.10 | 183.62 | 188.77 | 877,505 | -8.77(-4.44%) |
May 06, 2024 | 203.85 | 204.85 | 197.38 | 197.54 | 328,940 | -4.56(-2.26%) |
May 03, 2024 | 202.50 | 207.92 | 200.51 | 202.10 | 276,688 | +0.73(+0.36%) |
May 02, 2024 | 196.88 | 201.61 | 195.51 | 201.37 | 287,611 | +6.19(+3.17%) |