Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 193.64 | 196.28 | 193.39 | 195.49 | 2,383 | +2.71(+1.41%) |
Jul 12, 2024 | 191.00 | 193.80 | 187.14 | 192.78 | 2,553 | +2.35(+1.23%) |
Jul 11, 2024 | 185.96 | 192.00 | 182.00 | 190.43 | 2,702 | +5.87(+3.18%) |
Jul 10, 2024 | 188.64 | 188.64 | 182.98 | 184.56 | 1,561 | -1.84(-0.99%) |
Jul 09, 2024 | 185.00 | 188.36 | 185.00 | 186.40 | 1,564 | +1.49(+0.81%) |
Jul 08, 2024 | 183.50 | 186.55 | 182.51 | 184.91 | 1,699 | +1.56(+0.85%) |
Jul 05, 2024 | 186.00 | 186.99 | 181.30 | 183.35 | 2,253 | -4.31(-2.30%) |
Jul 03, 2024 | 186.99 | 188.14 | 184.81 | 187.66 | 1,037 | +2.65(+1.43%) |
Jul 02, 2024 | 191.00 | 191.94 | 185.01 | 185.01 | 2,286 | -4.99(-2.63%) |
Jul 01, 2024 | 190.59 | 191.58 | 185.56 | 190.00 | 3,507 | -3.38(-1.75%) |
Jun 28, 2024 | 189.85 | 193.38 | 185.48 | 193.38 | 6,824 | +5.38(+2.86%) |
Jun 27, 2024 | 188.99 | 189.00 | 184.95 | 188.00 | 1,629 | -0.06(-0.03%) |
Jun 26, 2024 | 184.47 | 188.86 | 184.44 | 188.06 | 1,702 | +2.39(+1.29%) |
Jun 25, 2024 | 185.76 | 186.41 | 180.01 | 185.67 | 1,124 | +1.64(+0.89%) |
Jun 24, 2024 | 188.60 | 188.60 | 182.92 | 184.03 | 1,634 | -5.92(-3.12%) |
Jun 21, 2024 | 184.34 | 189.95 | 180.00 | 189.95 | 12,942 | +3.84(+2.06%) |
Jun 20, 2024 | 182.69 | 186.76 | 181.76 | 186.11 | 1,896 | +3.79(+2.08%) |
Jun 18, 2024 | 187.50 | 187.95 | 180.00 | 182.32 | 4,363 | -5.54(-2.95%) |
Jun 17, 2024 | 180.98 | 187.86 | 180.00 | 187.86 | 2,046 | +7.84(+4.36%) |
Jun 14, 2024 | 190.22 | 190.22 | 180.02 | 180.02 | 5,497 | -13.19(-6.83%) |
Jun 13, 2024 | 189.40 | 193.21 | 188.03 | 193.21 | 1,318 | +0.03(+0.02%) |
Jun 12, 2024 | 190.89 | 193.88 | 190.25 | 193.18 | 888 | +4.83(+2.56%) |
Jun 11, 2024 | 187.90 | 188.35 | 186.01 | 188.35 | 962 | -0.93(-0.49%) |
Jun 10, 2024 | 194.13 | 194.13 | 188.10 | 189.28 | 2,448 | -6.32(-3.23%) |
Jun 07, 2024 | 193.51 | 195.60 | 193.31 | 195.60 | 330 | +0.69(+0.35%) |
Jun 06, 2024 | 196.25 | 196.25 | 194.21 | 194.91 | 490 | -3.53(-1.78%) |
Jun 05, 2024 | 195.94 | 199.88 | 192.38 | 198.44 | 1,040 | +3.45(+1.77%) |
Jun 04, 2024 | 194.22 | 195.94 | 194.05 | 194.99 | 799 | -1.24(-0.63%) |
Jun 03, 2024 | 198.99 | 198.99 | 194.53 | 196.23 | 4,957 | -2.76(-1.39%) |
May 31, 2024 | 196.42 | 199.00 | 193.27 | 198.99 | 5,162 | +2.49(+1.27%) |
May 30, 2024 | 196.59 | 198.00 | 194.97 | 196.50 | 1,748 | +1.88(+0.97%) |
May 29, 2024 | 192.86 | 196.05 | 192.86 | 194.62 | 1,497 | +0.00(+0.00%) |
May 28, 2024 | 192.90 | 194.98 | 192.69 | 194.62 | 2,179 | -0.09(-0.05%) |
May 24, 2024 | 195.47 | 195.47 | 193.94 | 194.71 | 875 | +0.24(+0.12%) |
May 23, 2024 | 197.22 | 197.22 | 192.95 | 194.47 | 2,940 | -2.66(-1.35%) |
May 22, 2024 | 195.05 | 197.13 | 193.07 | 197.13 | 1,698 | +2.03(+1.04%) |
May 21, 2024 | 196.60 | 197.69 | 193.76 | 195.10 | 2,234 | -1.52(-0.77%) |
May 20, 2024 | 200.11 | 200.11 | 194.84 | 196.62 | 3,290 | -3.38(-1.69%) |
May 17, 2024 | 215.27 | 215.27 | 198.65 | 200.00 | 9,112 | -15.80(-7.32%) |
May 16, 2024 | 212.40 | 219.00 | 211.26 | 215.80 | 3,218 | +1.97(+0.92%) |
May 15, 2024 | 211.30 | 216.10 | 208.84 | 213.83 | 2,879 | +4.61(+2.20%) |
May 14, 2024 | 204.08 | 209.95 | 203.00 | 209.22 | 2,916 | +6.35(+3.13%) |
May 13, 2024 | 212.00 | 216.14 | 202.39 | 202.87 | 4,025 | -9.13(-4.31%) |
May 10, 2024 | 209.05 | 212.00 | 208.00 | 212.00 | 1,493 | +2.50(+1.19%) |
May 09, 2024 | 203.61 | 209.50 | 203.35 | 209.50 | 2,942 | +6.17(+3.03%) |
May 08, 2024 | 201.01 | 203.81 | 201.01 | 203.33 | 1,176 | +1.46(+0.72%) |
May 07, 2024 | 199.82 | 203.96 | 199.82 | 201.87 | 1,305 | +0.87(+0.43%) |
May 06, 2024 | 205.06 | 206.99 | 198.90 | 201.00 | 1,811 | -2.94(-1.44%) |
May 03, 2024 | 201.84 | 205.70 | 199.38 | 203.94 | 2,141 | +3.54(+1.77%) |
May 02, 2024 | 201.01 | 201.01 | 197.39 | 200.40 | 968 | +1.53(+0.77%) |