Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 214.33 | 214.33 | 202.95 | 203.48 | 2,819,785 | -17.12(-7.76%) |
Jul 18, 2024 | 220.57 | 224.76 | 219.79 | 220.60 | 1,197,658 | -0.20(-0.09%) |
Jul 17, 2024 | 218.86 | 221.90 | 218.49 | 220.80 | 1,296,369 | +3.01(+1.38%) |
Jul 16, 2024 | 214.70 | 217.96 | 214.47 | 217.79 | 1,319,823 | +4.39(+2.06%) |
Jul 15, 2024 | 212.33 | 214.34 | 212.00 | 213.40 | 1,221,195 | +1.80(+0.85%) |
Jul 12, 2024 | 209.63 | 212.82 | 209.48 | 211.60 | 1,326,143 | +2.65(+1.27%) |
Jul 11, 2024 | 206.41 | 210.04 | 205.85 | 208.95 | 1,470,520 | +1.76(+0.85%) |
Jul 10, 2024 | 203.83 | 207.46 | 203.72 | 207.19 | 1,129,402 | +4.05(+1.99%) |
Jul 09, 2024 | 203.76 | 206.20 | 202.83 | 203.14 | 936,175 | -1.09(-0.53%) |
Jul 08, 2024 | 202.87 | 207.00 | 202.69 | 204.23 | 852,316 | +2.36(+1.17%) |
Jul 05, 2024 | 203.17 | 203.37 | 200.40 | 201.87 | 579,872 | -1.82(-0.89%) |
Jul 03, 2024 | 203.11 | 204.15 | 201.91 | 203.69 | 523,058 | +0.03(+0.01%) |
Jul 02, 2024 | 201.54 | 203.94 | 201.06 | 203.66 | 1,752,477 | +0.69(+0.34%) |
Jul 01, 2024 | 204.99 | 205.92 | 201.66 | 202.97 | 1,244,021 | -0.37(-0.18%) |
Jun 28, 2024 | 200.68 | 205.25 | 200.21 | 203.34 | 2,390,759 | -3.61(-1.74%) |
Jun 27, 2024 | 205.10 | 207.42 | 204.16 | 206.95 | 970,534 | +1.21(+0.59%) |
Jun 26, 2024 | 207.51 | 207.62 | 203.90 | 205.74 | 1,093,897 | -2.98(-1.43%) |
Jun 25, 2024 | 211.02 | 212.26 | 208.23 | 208.72 | 1,094,326 | -2.37(-1.12%) |
Jun 24, 2024 | 209.76 | 212.67 | 209.01 | 211.09 | 1,403,873 | +1.29(+0.61%) |
Jun 21, 2024 | 211.33 | 212.00 | 208.51 | 209.80 | 2,737,575 | -2.17(-1.02%) |
Jun 20, 2024 | 209.45 | 213.32 | 208.58 | 211.97 | 1,686,192 | +3.46(+1.66%) |
Jun 18, 2024 | 207.73 | 209.93 | 207.53 | 208.51 | 1,066,365 | +0.38(+0.18%) |
Jun 17, 2024 | 205.96 | 208.20 | 205.25 | 208.13 | 1,231,992 | +2.28(+1.11%) |
Jun 14, 2024 | 204.18 | 207.18 | 202.73 | 205.85 | 1,783,710 | -1.22(-0.59%) |
Jun 13, 2024 | 207.26 | 207.72 | 204.70 | 207.07 | 1,402,595 | -0.19(-0.09%) |
Jun 12, 2024 | 209.15 | 210.28 | 206.63 | 207.26 | 1,408,915 | -2.15(-1.03%) |
Jun 11, 2024 | 212.13 | 212.13 | 208.22 | 209.41 | 1,136,000 | -3.59(-1.69%) |
Jun 10, 2024 | 211.01 | 213.41 | 210.02 | 213.00 | 918,684 | +1.10(+0.52%) |
Jun 07, 2024 | 209.72 | 213.82 | 208.33 | 211.90 | 1,301,735 | +3.22(+1.54%) |
Jun 06, 2024 | 208.06 | 209.37 | 207.07 | 208.68 | 940,443 | +1.29(+0.62%) |
Jun 05, 2024 | 209.03 | 209.03 | 205.66 | 207.38 | 912,763 | -1.22(-0.59%) |
Jun 04, 2024 | 208.38 | 209.79 | 206.85 | 208.61 | 1,124,884 | -0.70(-0.33%) |
Jun 03, 2024 | 213.54 | 213.90 | 208.19 | 209.30 | 1,569,519 | -5.33(-2.48%) |
May 31, 2024 | 211.05 | 214.83 | 210.58 | 214.64 | 2,130,913 | +3.19(+1.51%) |
May 30, 2024 | 209.17 | 212.24 | 208.07 | 211.44 | 1,276,085 | +2.41(+1.15%) |
May 29, 2024 | 209.77 | 209.77 | 207.39 | 209.03 | 1,413,131 | -0.30(-0.14%) |
May 28, 2024 | 211.39 | 212.16 | 208.98 | 209.33 | 1,103,137 | -2.94(-1.39%) |
May 24, 2024 | 211.95 | 213.35 | 211.85 | 212.28 | 653,204 | +1.08(+0.51%) |
May 23, 2024 | 214.84 | 214.84 | 210.44 | 211.19 | 954,759 | -4.28(-1.99%) |
May 22, 2024 | 215.00 | 216.63 | 214.35 | 215.47 | 917,376 | +0.29(+0.13%) |
May 21, 2024 | 215.29 | 216.81 | 214.45 | 215.18 | 779,473 | +0.65(+0.30%) |
May 20, 2024 | 218.80 | 219.08 | 214.37 | 214.54 | 888,301 | -4.09(-1.87%) |
May 17, 2024 | 219.22 | 219.22 | 217.28 | 218.63 | 1,355,592 | +0.49(+0.22%) |
May 16, 2024 | 215.43 | 218.72 | 215.27 | 218.14 | 1,405,267 | +4.85(+2.27%) |
May 15, 2024 | 215.53 | 216.93 | 212.57 | 213.29 | 1,360,766 | -3.22(-1.49%) |
May 14, 2024 | 216.11 | 216.91 | 215.18 | 216.52 | 755,149 | +1.00(+0.47%) |
May 13, 2024 | 217.58 | 218.41 | 215.47 | 215.51 | 771,246 | -1.91(-0.88%) |
May 10, 2024 | 218.91 | 219.42 | 217.14 | 217.42 | 824,543 | -0.91(-0.42%) |
May 09, 2024 | 215.89 | 218.71 | 214.97 | 218.34 | 1,026,167 | +2.07(+0.96%) |
May 08, 2024 | 216.63 | 217.03 | 215.98 | 216.27 | 601,810 | +0.37(+0.17%) |
May 07, 2024 | 215.62 | 216.43 | 215.25 | 215.90 | 584,666 | +1.06(+0.49%) |
May 06, 2024 | 214.10 | 215.91 | 213.86 | 214.84 | 671,874 | +2.05(+0.96%) |
May 03, 2024 | 212.03 | 213.30 | 210.15 | 212.80 | 1,304,879 | -0.52(-0.24%) |
May 02, 2024 | 212.81 | 214.01 | 211.37 | 213.31 | 1,006,398 | +1.21(+0.57%) |