Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 194.20 | 196.24 | 192.15 | 193.35 | 5,795,651 | -1.62(-0.83%) |
Jul 22, 2024 | 191.00 | 195.50 | 189.05 | 194.97 | 7,588,736 | +8.76(+4.70%) |
Jul 19, 2024 | 191.69 | 193.09 | 185.76 | 186.21 | 9,195,757 | -5.25(-2.74%) |
Jul 18, 2024 | 193.78 | 193.90 | 186.95 | 191.46 | 9,959,092 | -0.14(-0.07%) |
Jul 17, 2024 | 199.73 | 200.00 | 190.56 | 191.60 | 16,151,269 | -18.04(-8.61%) |
Jul 16, 2024 | 210.00 | 211.09 | 206.62 | 209.64 | 5,997,668 | +1.46(+0.70%) |
Jul 15, 2024 | 203.00 | 209.24 | 202.78 | 208.18 | 7,461,519 | +5.75(+2.84%) |
Jul 12, 2024 | 201.66 | 206.08 | 200.25 | 202.43 | 7,217,220 | +2.58(+1.29%) |
Jul 11, 2024 | 210.02 | 210.13 | 199.77 | 199.85 | 8,588,731 | -8.95(-4.29%) |
Jul 10, 2024 | 208.74 | 209.24 | 206.56 | 208.80 | 5,157,927 | +1.68(+0.81%) |
Jul 09, 2024 | 206.48 | 208.55 | 204.66 | 207.12 | 5,274,636 | -0.77(-0.37%) |
Jul 08, 2024 | 207.24 | 210.44 | 206.15 | 207.89 | 6,916,768 | +2.14(+1.04%) |
Jul 05, 2024 | 205.85 | 206.75 | 203.98 | 205.75 | 6,375,279 | +1.94(+0.95%) |
Jul 03, 2024 | 202.68 | 204.86 | 200.44 | 203.81 | 4,996,224 | +3.65(+1.82%) |
Jul 02, 2024 | 198.25 | 200.48 | 197.09 | 200.16 | 5,631,626 | +0.13(+0.06%) |
Jul 01, 2024 | 199.47 | 200.67 | 196.08 | 200.03 | 6,799,625 | +0.85(+0.43%) |
Jun 28, 2024 | 196.00 | 203.94 | 195.61 | 199.18 | 15,547,505 | +4.03(+2.07%) |
Jun 27, 2024 | 196.87 | 198.57 | 193.84 | 195.15 | 11,923,936 | -2.18(-1.10%) |
Jun 26, 2024 | 200.31 | 201.15 | 195.70 | 197.33 | 10,019,594 | -4.84(-2.39%) |
Jun 25, 2024 | 203.14 | 203.15 | 199.17 | 202.17 | 12,050,725 | +1.33(+0.66%) |
Jun 24, 2024 | 206.91 | 207.03 | 200.24 | 200.84 | 16,079,627 | -11.69(-5.50%) |
Jun 21, 2024 | 211.76 | 215.47 | 209.41 | 212.53 | 22,835,492 | -2.94(-1.36%) |
Jun 20, 2024 | 224.20 | 225.90 | 212.84 | 215.47 | 18,703,970 | -11.62(-5.12%) |
Jun 18, 2024 | 226.82 | 230.63 | 226.00 | 227.09 | 22,037,592 | +4.87(+2.19%) |
Jun 17, 2024 | 217.09 | 222.67 | 213.40 | 222.22 | 12,098,465 | +6.89(+3.20%) |
Jun 14, 2024 | 217.64 | 218.05 | 213.65 | 215.33 | 6,438,272 | -2.48(-1.14%) |
Jun 13, 2024 | 216.36 | 218.36 | 213.01 | 217.81 | 10,103,671 | +2.42(+1.12%) |
Jun 12, 2024 | 212.50 | 215.62 | 210.88 | 215.39 | 9,495,988 | +6.87(+3.29%) |
Jun 11, 2024 | 207.15 | 209.45 | 204.78 | 208.52 | 8,193,328 | -0.83(-0.40%) |
Jun 10, 2024 | 205.28 | 210.58 | 204.56 | 209.35 | 6,468,814 | +2.73(+1.32%) |
Jun 07, 2024 | 209.73 | 209.80 | 204.89 | 206.62 | 5,714,429 | -2.82(-1.35%) |
Jun 06, 2024 | 211.90 | 212.24 | 208.79 | 209.44 | 7,590,419 | -2.46(-1.16%) |
Jun 05, 2024 | 206.93 | 212.50 | 205.37 | 211.90 | 11,621,512 | +7.53(+3.68%) |
Jun 04, 2024 | 205.91 | 206.23 | 201.66 | 204.37 | 6,625,042 | -1.54(-0.75%) |
Jun 03, 2024 | 209.56 | 210.98 | 202.41 | 205.91 | 12,418,195 | +1.86(+0.91%) |
May 31, 2024 | 208.00 | 209.05 | 198.71 | 204.05 | 15,064,928 | -0.75(-0.37%) |
May 30, 2024 | 208.00 | 209.37 | 203.82 | 204.80 | 12,258,917 | -2.61(-1.26%) |
May 29, 2024 | 207.80 | 209.80 | 205.86 | 207.41 | 12,596,400 | -4.80(-2.26%) |
May 28, 2024 | 216.34 | 216.54 | 210.44 | 212.21 | 12,532,163 | +2.71(+1.29%) |
May 24, 2024 | 203.06 | 210.44 | 202.73 | 209.50 | 13,866,532 | +8.56(+4.26%) |
May 23, 2024 | 205.04 | 207.10 | 198.61 | 200.94 | 14,532,252 | -1.16(-0.58%) |
May 22, 2024 | 202.10 | 204.00 | 200.88 | 202.10 | 11,208,303 | +2.07(+1.04%) |
May 21, 2024 | 195.21 | 201.16 | 194.96 | 200.03 | 11,583,479 | +3.08(+1.56%) |
May 20, 2024 | 193.21 | 199.17 | 192.49 | 196.95 | 8,912,785 | +3.88(+2.01%) |
May 17, 2024 | 192.11 | 194.64 | 191.09 | 193.07 | 5,825,109 | +0.59(+0.31%) |
May 16, 2024 | 194.20 | 194.83 | 191.99 | 192.48 | 8,207,184 | -1.34(-0.69%) |
May 15, 2024 | 189.23 | 195.28 | 189.22 | 193.82 | 11,393,252 | +5.62(+2.98%) |
May 14, 2024 | 183.76 | 188.52 | 183.74 | 188.20 | 7,741,474 | +4.74(+2.58%) |
May 13, 2024 | 182.43 | 183.97 | 182.15 | 183.46 | 6,410,483 | +2.12(+1.17%) |
May 10, 2024 | 181.26 | 182.80 | 180.50 | 181.34 | 4,721,979 | +1.53(+0.85%) |
May 09, 2024 | 180.26 | 180.97 | 178.71 | 179.80 | 5,534,696 | -0.01(-0.01%) |
May 08, 2024 | 176.01 | 180.05 | 175.89 | 179.81 | 6,267,807 | +0.40(+0.22%) |
May 07, 2024 | 181.71 | 183.56 | 178.49 | 179.41 | 8,042,552 | -1.69(-0.93%) |
May 06, 2024 | 181.17 | 181.66 | 179.66 | 181.11 | 7,006,244 | +2.20(+1.23%) |
May 03, 2024 | 181.50 | 182.44 | 177.07 | 178.91 | 10,085,110 | -0.46(-0.26%) |
May 02, 2024 | 174.75 | 180.95 | 174.57 | 179.37 | 26,204,236 | +15.93(+9.74%) |