Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 224.00 | 224.80 | 217.13 | 218.54 | 61,731,352 | -6.47(-2.88%) |
Jul 23, 2024 | 224.37 | 226.94 | 222.68 | 225.01 | 40,229,444 | +1.05(+0.47%) |
Jul 22, 2024 | 227.01 | 227.78 | 223.09 | 223.96 | 48,233,600 | -0.35(-0.16%) |
Jul 19, 2024 | 224.82 | 226.80 | 223.28 | 224.31 | 49,292,532 | +0.13(+0.06%) |
Jul 18, 2024 | 230.28 | 230.44 | 222.27 | 224.18 | 66,016,256 | -4.70(-2.05%) |
Jul 17, 2024 | 229.45 | 231.46 | 226.64 | 228.88 | 57,322,944 | -5.94(-2.53%) |
Jul 16, 2024 | 235.00 | 236.27 | 232.33 | 234.82 | 43,203,936 | +0.42(+0.18%) |
Jul 15, 2024 | 236.48 | 237.23 | 233.09 | 234.40 | 62,588,924 | +3.86(+1.67%) |
Jul 12, 2024 | 228.92 | 232.64 | 228.68 | 230.54 | 53,050,436 | +2.97(+1.31%) |
Jul 11, 2024 | 231.39 | 232.39 | 225.77 | 227.57 | 64,709,572 | -5.41(-2.32%) |
Jul 10, 2024 | 229.30 | 233.08 | 229.25 | 232.98 | 62,605,464 | +4.30(+1.88%) |
Jul 09, 2024 | 227.93 | 229.40 | 226.37 | 228.68 | 48,139,184 | +0.86(+0.38%) |
Jul 08, 2024 | 227.09 | 227.85 | 223.25 | 227.82 | 59,112,576 | +1.48(+0.65%) |
Jul 05, 2024 | 221.65 | 226.45 | 221.65 | 226.34 | 60,417,064 | +4.79(+2.16%) |
Jul 03, 2024 | 220.00 | 221.55 | 219.03 | 221.55 | 37,375,968 | +1.28(+0.58%) |
Jul 02, 2024 | 216.15 | 220.38 | 215.10 | 220.27 | 58,425,812 | +3.52(+1.62%) |
Jul 01, 2024 | 212.09 | 217.51 | 211.92 | 216.75 | 60,569,048 | +6.13(+2.91%) |
Jun 28, 2024 | 215.77 | 216.07 | 210.30 | 210.62 | 83,974,976 | -3.48(-1.63%) |
Jun 27, 2024 | 214.69 | 215.74 | 212.35 | 214.10 | 49,756,700 | +0.85(+0.40%) |
Jun 26, 2024 | 211.50 | 214.86 | 210.64 | 213.25 | 66,172,248 | +4.18(+2.00%) |
Jun 25, 2024 | 209.15 | 211.38 | 208.61 | 209.07 | 56,677,320 | +0.93(+0.45%) |
Jun 24, 2024 | 207.72 | 212.70 | 206.59 | 208.14 | 80,675,008 | +0.65(+0.31%) |
Jun 21, 2024 | 210.39 | 211.89 | 207.11 | 207.49 | 247,416,528 | -2.19(-1.04%) |
Jun 20, 2024 | 213.93 | 214.24 | 208.85 | 209.68 | 86,369,464 | -4.61(-2.15%) |
Jun 18, 2024 | 217.59 | 218.63 | 213.00 | 214.29 | 79,944,120 | -2.38(-1.10%) |
Jun 17, 2024 | 213.37 | 218.95 | 212.72 | 216.67 | 93,668,256 | +4.18(+1.97%) |
Jun 14, 2024 | 213.85 | 215.17 | 211.30 | 212.49 | 70,222,960 | -1.75(-0.82%) |
Jun 13, 2024 | 214.74 | 216.75 | 211.60 | 214.24 | 97,880,448 | +1.17(+0.55%) |
Jun 12, 2024 | 207.37 | 220.20 | 206.90 | 213.07 | 197,780,784 | +5.92(+2.86%) |
Jun 11, 2024 | 193.65 | 207.16 | 193.63 | 207.15 | 172,224,160 | +14.03(+7.26%) |
Jun 10, 2024 | 196.90 | 197.30 | 192.15 | 193.12 | 97,138,424 | -3.77(-1.91%) |
Jun 07, 2024 | 194.65 | 196.94 | 194.14 | 196.89 | 53,105,136 | +2.41(+1.24%) |
Jun 06, 2024 | 195.68 | 196.50 | 194.17 | 194.48 | 41,164,868 | -1.39(-0.71%) |
Jun 05, 2024 | 195.40 | 196.90 | 194.87 | 195.87 | 54,130,312 | +1.52(+0.78%) |
Jun 04, 2024 | 194.63 | 195.32 | 193.03 | 194.35 | 47,454,420 | +0.32(+0.16%) |
Jun 03, 2024 | 192.90 | 194.99 | 192.52 | 194.03 | 50,061,360 | +1.78(+0.93%) |
May 31, 2024 | 191.44 | 192.57 | 189.91 | 192.25 | 75,168,752 | +0.96(+0.50%) |
May 30, 2024 | 190.76 | 192.18 | 190.63 | 191.29 | 49,917,548 | +1.00(+0.53%) |
May 29, 2024 | 189.61 | 192.25 | 189.51 | 190.29 | 53,051,840 | +0.30(+0.16%) |
May 28, 2024 | 191.51 | 193.00 | 189.10 | 189.99 | 52,247,536 | +0.01(+0.01%) |
May 24, 2024 | 188.82 | 190.58 | 188.04 | 189.98 | 36,337,236 | +3.10(+1.66%) |
May 23, 2024 | 190.98 | 191.00 | 186.62 | 186.88 | 50,985,884 | -4.02(-2.11%) |
May 22, 2024 | 192.26 | 192.82 | 190.27 | 190.90 | 34,622,596 | -1.45(-0.75%) |
May 21, 2024 | 191.09 | 192.73 | 190.92 | 192.35 | 42,291,896 | +1.31(+0.69%) |
May 20, 2024 | 189.32 | 191.92 | 189.01 | 191.04 | 44,414,664 | +1.17(+0.62%) |
May 17, 2024 | 189.51 | 190.81 | 189.18 | 189.87 | 41,291,748 | +0.03(+0.02%) |
May 16, 2024 | 190.47 | 191.09 | 189.66 | 189.84 | 52,862,496 | +0.12(+0.06%) |
May 15, 2024 | 187.91 | 190.65 | 187.37 | 189.72 | 70,387,424 | +2.29(+1.22%) |
May 14, 2024 | 187.51 | 188.30 | 186.29 | 187.43 | 52,381,760 | +1.15(+0.62%) |
May 13, 2024 | 185.43 | 187.10 | 184.62 | 186.28 | 72,036,288 | +3.23(+1.76%) |
May 10, 2024 | 184.90 | 185.09 | 182.13 | 183.05 | 50,766,624 | -1.27(-0.69%) |
May 09, 2024 | 182.31 | 184.41 | 181.86 | 184.32 | 49,018,284 | +1.83(+1.00%) |
May 08, 2024 | 182.60 | 182.82 | 181.20 | 182.49 | 45,110,400 | +0.34(+0.19%) |
May 07, 2024 | 183.20 | 184.65 | 181.07 | 182.15 | 77,486,600 | +0.69(+0.38%) |
May 06, 2024 | 182.10 | 183.95 | 180.18 | 181.46 | 79,227,392 | -1.67(-0.91%) |
May 03, 2024 | 186.40 | 186.75 | 182.41 | 183.13 | 163,446,848 | +10.34(+5.98%) |
May 02, 2024 | 172.28 | 173.18 | 170.66 | 172.80 | 95,154,448 | +3.72(+2.20%) |