Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 222.65 | 224.85 | 221.66 | 223.10 | 1,284,162 | -0.22(-0.10%) |
Jul 17, 2024 | 221.43 | 224.22 | 221.21 | 223.32 | 1,557,757 | +2.43(+1.10%) |
Jul 16, 2024 | 217.05 | 220.96 | 216.82 | 220.89 | 1,948,169 | +4.89(+2.26%) |
Jul 15, 2024 | 213.76 | 216.60 | 213.53 | 216.00 | 1,508,806 | +2.25(+1.05%) |
Jul 12, 2024 | 212.50 | 214.37 | 211.74 | 213.75 | 1,182,064 | +1.98(+0.93%) |
Jul 11, 2024 | 211.03 | 212.75 | 210.23 | 211.77 | 1,161,364 | +0.59(+0.28%) |
Jul 10, 2024 | 209.64 | 211.94 | 209.30 | 211.18 | 1,453,058 | +1.16(+0.55%) |
Jul 09, 2024 | 209.48 | 210.89 | 209.05 | 210.02 | 1,100,787 | -0.60(-0.28%) |
Jul 08, 2024 | 210.35 | 211.45 | 209.82 | 210.62 | 1,275,524 | +0.29(+0.14%) |
Jul 05, 2024 | 210.75 | 210.75 | 208.58 | 210.33 | 1,647,632 | +0.13(+0.06%) |
Jul 03, 2024 | 209.01 | 210.87 | 208.26 | 210.20 | 720,756 | +0.73(+0.35%) |
Jul 02, 2024 | 209.28 | 210.30 | 207.70 | 209.47 | 1,445,600 | +0.11(+0.05%) |
Jul 01, 2024 | 214.47 | 214.50 | 207.90 | 209.36 | 1,931,484 | -3.98(-1.87%) |
Jun 28, 2024 | 212.58 | 214.40 | 212.14 | 213.34 | 2,908,231 | +0.67(+0.32%) |
Jun 27, 2024 | 213.57 | 213.77 | 212.30 | 212.67 | 1,762,421 | +0.00(+0.00%) |
Jun 26, 2024 | 211.33 | 213.16 | 211.20 | 212.67 | 1,868,998 | +0.61(+0.29%) |
Jun 25, 2024 | 212.65 | 213.85 | 211.81 | 212.06 | 1,714,347 | -0.38(-0.18%) |
Jun 24, 2024 | 210.00 | 212.71 | 209.20 | 212.44 | 1,473,696 | +3.45(+1.65%) |
Jun 21, 2024 | 209.08 | 209.81 | 208.19 | 208.99 | 2,326,524 | +0.22(+0.11%) |
Jun 20, 2024 | 207.45 | 208.96 | 206.89 | 208.77 | 1,343,660 | +0.88(+0.42%) |
Jun 18, 2024 | 206.44 | 207.99 | 205.41 | 207.89 | 1,511,208 | +1.51(+0.73%) |
Jun 17, 2024 | 202.79 | 206.44 | 202.08 | 206.38 | 1,753,521 | +2.74(+1.35%) |
Jun 14, 2024 | 200.53 | 204.08 | 199.85 | 203.64 | 1,412,725 | +2.42(+1.20%) |
Jun 13, 2024 | 200.94 | 201.33 | 198.88 | 201.22 | 1,184,718 | +0.35(+0.17%) |
Jun 12, 2024 | 202.25 | 202.43 | 200.08 | 200.87 | 1,311,470 | -1.26(-0.62%) |
Jun 11, 2024 | 201.54 | 202.45 | 200.14 | 202.13 | 1,312,675 | +0.42(+0.21%) |
Jun 10, 2024 | 200.74 | 202.54 | 200.42 | 201.71 | 1,715,678 | +1.16(+0.58%) |
Jun 07, 2024 | 202.41 | 204.37 | 200.06 | 200.55 | 3,232,433 | -1.20(-0.59%) |
Jun 06, 2024 | 203.31 | 203.81 | 200.62 | 201.75 | 1,849,948 | -1.40(-0.69%) |
Jun 05, 2024 | 202.72 | 203.18 | 200.62 | 203.15 | 2,076,969 | +0.27(+0.13%) |
Jun 04, 2024 | 201.31 | 203.07 | 200.26 | 202.88 | 2,602,876 | +2.32(+1.16%) |
Jun 03, 2024 | 206.23 | 207.97 | 198.88 | 200.55 | 3,927,398 | -9.40(-4.48%) |
May 31, 2024 | 205.44 | 210.45 | 205.22 | 209.95 | 5,566,349 | +4.46(+2.17%) |
May 30, 2024 | 203.29 | 205.58 | 202.84 | 205.49 | 1,990,476 | +2.08(+1.02%) |
May 29, 2024 | 205.09 | 205.15 | 203.26 | 203.40 | 1,573,069 | -2.29(-1.11%) |
May 28, 2024 | 207.23 | 207.48 | 204.67 | 205.69 | 1,665,754 | -2.34(-1.13%) |
May 24, 2024 | 209.10 | 209.13 | 206.91 | 208.04 | 1,275,612 | -0.68(-0.32%) |
May 23, 2024 | 209.20 | 209.65 | 208.34 | 208.71 | 922,635 | -0.43(-0.21%) |
May 22, 2024 | 207.87 | 209.62 | 207.26 | 209.14 | 1,521,580 | +1.59(+0.76%) |
May 21, 2024 | 208.35 | 208.71 | 207.02 | 207.56 | 1,478,322 | -0.14(-0.07%) |
May 20, 2024 | 209.41 | 209.46 | 207.53 | 207.70 | 1,802,419 | -1.96(-0.94%) |
May 17, 2024 | 211.70 | 211.75 | 208.34 | 209.66 | 2,062,436 | -1.75(-0.83%) |
May 16, 2024 | 208.79 | 211.89 | 207.45 | 211.41 | 1,867,373 | +3.19(+1.53%) |
May 15, 2024 | 209.09 | 209.70 | 207.70 | 208.23 | 1,814,997 | -0.86(-0.41%) |
May 14, 2024 | 209.72 | 210.12 | 207.92 | 209.08 | 2,099,003 | -0.96(-0.46%) |
May 13, 2024 | 210.34 | 211.49 | 209.42 | 210.04 | 1,288,670 | -0.67(-0.32%) |
May 10, 2024 | 210.62 | 211.49 | 209.94 | 210.71 | 1,086,206 | +0.99(+0.47%) |
May 09, 2024 | 209.49 | 210.19 | 208.81 | 209.72 | 1,330,646 | +0.50(+0.24%) |
May 08, 2024 | 210.16 | 210.77 | 209.12 | 209.22 | 1,155,818 | -0.50(-0.24%) |
May 07, 2024 | 210.88 | 211.50 | 209.33 | 209.72 | 1,305,023 | -0.06(-0.03%) |
May 06, 2024 | 207.76 | 209.79 | 207.46 | 209.78 | 1,598,192 | +2.67(+1.29%) |
May 03, 2024 | 206.39 | 207.83 | 204.15 | 207.11 | 2,246,277 | +0.72(+0.35%) |
May 02, 2024 | 206.37 | 207.88 | 205.52 | 206.39 | 1,502,871 | +0.40(+0.19%) |