Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 222.36 | 226.64 | 221.66 | 222.25 | 67,040,024 | -2.35(-1.05%) |
Jul 16, 2024 | 219.14 | 224.86 | 219.02 | 224.60 | 68,669,632 | +7.41(+3.41%) |
Jul 15, 2024 | 214.79 | 218.24 | 214.30 | 217.19 | 48,884,208 | +4.05(+1.90%) |
Jul 12, 2024 | 212.92 | 214.94 | 212.66 | 213.14 | 50,863,884 | +2.46(+1.17%) |
Jul 11, 2024 | 207.90 | 211.22 | 206.94 | 210.68 | 65,626,184 | +7.31(+3.59%) |
Jul 10, 2024 | 202.29 | 203.59 | 201.49 | 203.37 | 19,366,642 | +1.97(+0.98%) |
Jul 09, 2024 | 201.92 | 202.52 | 200.53 | 201.40 | 17,904,464 | -0.88(-0.44%) |
Jul 08, 2024 | 202.51 | 203.70 | 201.84 | 202.28 | 20,805,100 | +1.41(+0.70%) |
Jul 05, 2024 | 201.21 | 201.62 | 199.88 | 200.87 | 17,306,460 | -0.96(-0.48%) |
Jul 03, 2024 | 202.25 | 203.28 | 201.63 | 201.83 | 15,167,271 | -0.05(-0.02%) |
Jul 02, 2024 | 201.52 | 202.27 | 200.90 | 201.88 | 17,209,800 | +0.69(+0.34%) |
Jul 01, 2024 | 203.52 | 203.82 | 200.48 | 201.19 | 21,999,172 | -1.70(-0.84%) |
Jun 28, 2024 | 203.88 | 204.63 | 201.31 | 202.89 | 35,026,076 | +0.83(+0.41%) |
Jun 27, 2024 | 200.63 | 202.15 | 199.96 | 202.06 | 17,714,138 | +2.03(+1.01%) |
Jun 26, 2024 | 199.33 | 200.58 | 198.81 | 200.03 | 19,415,360 | -0.53(-0.26%) |
Jun 25, 2024 | 201.13 | 201.16 | 199.82 | 200.56 | 16,273,419 | -0.66(-0.33%) |
Jun 24, 2024 | 200.69 | 202.69 | 200.53 | 201.22 | 22,331,284 | +0.87(+0.43%) |
Jun 21, 2024 | 199.93 | 200.41 | 198.46 | 200.35 | 39,642,032 | +0.45(+0.23%) |
Jun 20, 2024 | 200.32 | 201.86 | 199.22 | 199.90 | 28,109,258 | -0.85(-0.42%) |
Jun 18, 2024 | 200.46 | 201.69 | 200.03 | 200.75 | 25,446,968 | +0.35(+0.17%) |
Jun 17, 2024 | 198.12 | 200.95 | 197.41 | 200.40 | 25,548,960 | +1.67(+0.84%) |
Jun 14, 2024 | 199.56 | 200.04 | 197.94 | 198.73 | 33,460,748 | -3.21(-1.59%) |
Jun 13, 2024 | 203.27 | 203.54 | 200.51 | 201.94 | 28,764,978 | -1.78(-0.87%) |
Jun 12, 2024 | 205.87 | 207.27 | 203.10 | 203.72 | 43,646,876 | +3.08(+1.54%) |
Jun 11, 2024 | 199.64 | 201.02 | 198.42 | 200.64 | 23,797,380 | -0.69(-0.34%) |
Jun 10, 2024 | 198.97 | 201.57 | 198.46 | 201.33 | 25,257,422 | +0.69(+0.34%) |
Jun 07, 2024 | 200.97 | 202.60 | 200.12 | 200.64 | 26,108,840 | -2.38(-1.17%) |
Jun 06, 2024 | 203.61 | 204.24 | 202.42 | 203.02 | 17,371,056 | -1.47(-0.72%) |
Jun 05, 2024 | 202.73 | 204.49 | 201.23 | 204.49 | 20,759,604 | +3.08(+1.53%) |
Jun 04, 2024 | 202.58 | 203.93 | 201.09 | 201.41 | 27,167,602 | -2.63(-1.29%) |
Jun 03, 2024 | 206.95 | 206.98 | 202.58 | 204.04 | 24,110,440 | -1.16(-0.56%) |
May 31, 2024 | 204.38 | 205.71 | 202.51 | 205.20 | 25,893,968 | +1.72(+0.84%) |
May 30, 2024 | 202.94 | 204.37 | 202.51 | 203.48 | 20,720,244 | +1.91(+0.95%) |
May 29, 2024 | 201.97 | 202.44 | 201.22 | 201.57 | 25,944,386 | -3.02(-1.48%) |
May 28, 2024 | 206.39 | 206.51 | 203.40 | 204.59 | 18,517,158 | -0.28(-0.14%) |
May 24, 2024 | 204.22 | 205.11 | 203.39 | 204.87 | 20,301,128 | +2.24(+1.11%) |
May 23, 2024 | 206.93 | 207.04 | 201.79 | 202.62 | 34,210,968 | -3.38(-1.64%) |
May 22, 2024 | 206.95 | 207.64 | 205.23 | 206.00 | 20,937,744 | -1.75(-0.84%) |
May 21, 2024 | 207.25 | 208.11 | 207.01 | 207.76 | 13,608,489 | -0.20(-0.10%) |
May 20, 2024 | 207.44 | 208.90 | 207.20 | 207.96 | 15,733,195 | +0.46(+0.22%) |
May 17, 2024 | 207.43 | 207.94 | 206.77 | 207.50 | 35,333,556 | +0.15(+0.07%) |
May 16, 2024 | 208.32 | 208.77 | 207.35 | 207.35 | 26,802,370 | -1.51(-0.72%) |
May 15, 2024 | 208.63 | 209.19 | 207.14 | 208.86 | 33,441,292 | +2.57(+1.25%) |
May 14, 2024 | 206.55 | 207.16 | 205.34 | 206.28 | 33,236,300 | +2.11(+1.04%) |
May 13, 2024 | 205.51 | 205.97 | 204.03 | 204.17 | 18,814,200 | +0.43(+0.21%) |
May 10, 2024 | 205.78 | 206.04 | 203.11 | 203.74 | 21,598,902 | -1.55(-0.75%) |
May 09, 2024 | 203.40 | 205.42 | 202.84 | 205.29 | 22,972,072 | +2.07(+1.02%) |
May 08, 2024 | 202.16 | 203.39 | 202.01 | 203.21 | 18,540,376 | -1.19(-0.58%) |
May 07, 2024 | 204.20 | 205.58 | 203.93 | 204.40 | 20,164,396 | +0.46(+0.22%) |
May 06, 2024 | 202.90 | 204.21 | 202.81 | 203.94 | 23,266,730 | +2.60(+1.29%) |
May 03, 2024 | 202.84 | 203.59 | 200.56 | 201.34 | 30,986,858 | +1.97(+0.99%) |
May 02, 2024 | 198.23 | 199.56 | 195.99 | 199.36 | 27,394,566 | +3.60(+1.84%) |