Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 214.00 | 218.35 | 211.79 | 216.43 | 2,564,616 | +2.85(+1.33%) |
Jul 18, 2024 | 213.65 | 217.80 | 209.76 | 213.58 | 3,234,252 | +5.41(+2.60%) |
Jul 17, 2024 | 215.56 | 217.94 | 206.85 | 208.17 | 3,384,414 | -13.08(-5.91%) |
Jul 16, 2024 | 216.90 | 223.73 | 213.00 | 221.25 | 3,100,354 | +7.83(+3.67%) |
Jul 15, 2024 | 220.22 | 220.36 | 209.21 | 213.42 | 5,194,760 | -19.82(-8.50%) |
Jul 12, 2024 | 235.70 | 238.79 | 232.40 | 233.24 | 1,641,041 | -0.21(-0.09%) |
Jul 11, 2024 | 236.00 | 240.96 | 228.37 | 233.45 | 2,477,265 | +4.88(+2.14%) |
Jul 10, 2024 | 226.87 | 231.27 | 224.90 | 228.57 | 1,641,559 | +3.34(+1.48%) |
Jul 09, 2024 | 227.00 | 229.78 | 222.70 | 225.23 | 1,572,333 | -1.89(-0.83%) |
Jul 08, 2024 | 227.96 | 231.99 | 223.19 | 227.12 | 2,219,547 | +5.00(+2.25%) |
Jul 05, 2024 | 231.51 | 233.58 | 220.80 | 222.12 | 2,474,519 | -8.99(-3.89%) |
Jul 03, 2024 | 220.05 | 231.72 | 216.77 | 231.11 | 3,989,517 | +14.38(+6.63%) |
Jul 02, 2024 | 222.65 | 227.54 | 214.37 | 216.73 | 3,185,857 | -5.98(-2.69%) |
Jul 01, 2024 | 224.75 | 226.18 | 217.26 | 222.71 | 3,591,766 | -2.75(-1.22%) |
Jun 28, 2024 | 248.73 | 248.73 | 225.12 | 225.46 | 6,087,941 | -24.46(-9.79%) |
Jun 27, 2024 | 245.90 | 251.64 | 243.43 | 249.92 | 1,920,155 | +1.99(+0.80%) |
Jun 26, 2024 | 256.43 | 256.43 | 243.29 | 247.93 | 2,806,570 | -8.81(-3.43%) |
Jun 25, 2024 | 259.82 | 261.00 | 255.09 | 256.74 | 1,443,075 | -4.54(-1.74%) |
Jun 24, 2024 | 256.65 | 268.12 | 254.51 | 261.28 | 2,518,705 | +2.41(+0.93%) |
Jun 21, 2024 | 259.32 | 266.56 | 256.01 | 258.87 | 3,993,383 | -1.20(-0.46%) |
Jun 20, 2024 | 260.00 | 262.87 | 253.61 | 260.07 | 2,813,812 | -2.30(-0.88%) |
Jun 18, 2024 | 255.29 | 263.70 | 253.57 | 262.37 | 2,960,705 | +1.04(+0.40%) |
Jun 17, 2024 | 273.21 | 274.08 | 254.24 | 261.33 | 5,103,649 | -12.28(-4.49%) |
Jun 14, 2024 | 288.18 | 290.90 | 272.81 | 273.61 | 3,173,721 | -17.95(-6.16%) |
Jun 13, 2024 | 300.24 | 304.52 | 287.02 | 291.56 | 2,573,389 | -9.15(-3.04%) |
Jun 12, 2024 | 300.49 | 306.77 | 296.40 | 300.71 | 3,727,118 | +6.18(+2.10%) |
Jun 11, 2024 | 279.89 | 294.58 | 275.42 | 294.53 | 4,100,681 | +14.73(+5.26%) |
Jun 10, 2024 | 265.91 | 283.96 | 263.07 | 279.80 | 3,452,117 | +12.46(+4.66%) |
Jun 07, 2024 | 266.85 | 279.95 | 265.09 | 267.34 | 2,556,373 | -6.11(-2.23%) |
Jun 06, 2024 | 270.00 | 278.50 | 267.36 | 273.45 | 2,154,205 | +0.39(+0.14%) |
Jun 05, 2024 | 268.17 | 285.52 | 266.54 | 273.06 | 2,905,131 | +6.89(+2.59%) |
Jun 04, 2024 | 274.05 | 278.10 | 265.43 | 266.17 | 2,291,285 | -6.55(-2.40%) |
Jun 03, 2024 | 273.26 | 283.50 | 271.41 | 272.72 | 3,278,480 | +0.96(+0.35%) |
May 31, 2024 | 279.36 | 281.00 | 261.21 | 271.76 | 5,149,698 | -5.02(-1.81%) |
May 30, 2024 | 272.92 | 278.47 | 268.11 | 276.78 | 3,483,860 | -1.41(-0.51%) |
May 29, 2024 | 274.38 | 286.60 | 272.13 | 278.19 | 4,383,792 | -1.97(-0.70%) |
May 28, 2024 | 276.76 | 283.63 | 271.50 | 280.16 | 4,699,254 | +3.42(+1.24%) |
May 24, 2024 | 253.88 | 278.80 | 251.00 | 276.74 | 8,773,263 | +26.93(+10.78%) |
May 23, 2024 | 245.00 | 251.98 | 237.56 | 249.81 | 4,871,839 | -1.94(-0.77%) |
May 22, 2024 | 213.33 | 253.99 | 213.19 | 251.75 | 14,381,090 | +39.64(+18.69%) |
May 21, 2024 | 197.71 | 212.37 | 197.63 | 212.11 | 3,915,517 | +15.77(+8.03%) |
May 20, 2024 | 198.73 | 199.15 | 194.50 | 196.34 | 1,401,191 | -1.25(-0.63%) |
May 17, 2024 | 194.08 | 199.01 | 193.69 | 197.59 | 1,719,188 | +2.97(+1.53%) |
May 16, 2024 | 193.09 | 196.10 | 191.90 | 194.62 | 1,549,054 | +2.69(+1.40%) |
May 15, 2024 | 192.08 | 196.00 | 186.06 | 191.93 | 2,375,963 | +4.96(+2.65%) |
May 14, 2024 | 194.34 | 196.41 | 183.35 | 186.97 | 2,384,535 | -2.57(-1.36%) |
May 13, 2024 | 192.50 | 194.28 | 188.37 | 189.54 | 1,997,765 | -1.51(-0.79%) |
May 10, 2024 | 197.00 | 199.10 | 190.92 | 191.05 | 1,775,182 | -2.56(-1.32%) |
May 09, 2024 | 190.87 | 193.85 | 188.73 | 193.61 | 1,230,608 | +2.89(+1.52%) |
May 08, 2024 | 192.00 | 193.84 | 190.35 | 190.72 | 1,569,508 | -3.95(-2.03%) |
May 07, 2024 | 194.20 | 197.67 | 191.51 | 194.67 | 1,744,494 | +0.86(+0.44%) |
May 06, 2024 | 192.97 | 198.05 | 192.13 | 193.81 | 1,768,263 | +2.26(+1.18%) |
May 03, 2024 | 185.00 | 193.51 | 185.00 | 191.55 | 3,008,268 | +11.04(+6.12%) |
May 02, 2024 | 178.54 | 181.40 | 172.09 | 180.51 | 3,452,334 | +2.93(+1.65%) |