Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 217.73 | 218.14 | 214.24 | 214.61 | 2,660,591 | -3.06(-1.41%) |
Jul 18, 2024 | 219.98 | 220.79 | 217.52 | 217.67 | 2,165,324 | -2.54(-1.15%) |
Jul 17, 2024 | 219.00 | 220.71 | 217.84 | 220.21 | 2,688,073 | +1.74(+0.80%) |
Jul 16, 2024 | 215.85 | 219.01 | 215.65 | 218.47 | 2,978,317 | +2.75(+1.27%) |
Jul 15, 2024 | 214.40 | 216.33 | 213.41 | 215.72 | 1,732,210 | +0.61(+0.28%) |
Jul 12, 2024 | 215.53 | 216.85 | 212.33 | 215.11 | 2,089,379 | +0.26(+0.12%) |
Jul 11, 2024 | 215.00 | 216.67 | 213.65 | 214.85 | 2,701,550 | +0.36(+0.17%) |
Jul 10, 2024 | 211.20 | 214.94 | 210.76 | 214.49 | 1,791,205 | +3.89(+1.85%) |
Jul 09, 2024 | 211.69 | 212.10 | 210.56 | 210.60 | 1,375,378 | -1.03(-0.49%) |
Jul 08, 2024 | 211.89 | 213.23 | 211.02 | 211.63 | 1,838,084 | -0.57(-0.27%) |
Jul 05, 2024 | 212.57 | 212.91 | 210.74 | 212.20 | 1,355,282 | -0.26(-0.12%) |
Jul 03, 2024 | 213.00 | 213.27 | 212.07 | 212.46 | 1,086,725 | -0.77(-0.36%) |
Jul 02, 2024 | 211.77 | 213.28 | 210.96 | 213.23 | 1,908,531 | +2.28(+1.08%) |
Jul 01, 2024 | 213.14 | 215.53 | 210.87 | 210.95 | 2,148,284 | -2.59(-1.21%) |
Jun 28, 2024 | 214.14 | 216.15 | 211.14 | 213.54 | 4,804,819 | -0.84(-0.39%) |
Jun 27, 2024 | 214.30 | 215.35 | 213.01 | 214.38 | 1,912,886 | +0.95(+0.45%) |
Jun 26, 2024 | 213.55 | 214.07 | 211.60 | 213.43 | 2,173,845 | -1.02(-0.48%) |
Jun 25, 2024 | 216.83 | 216.83 | 213.72 | 214.45 | 2,970,325 | -1.44(-0.67%) |
Jun 24, 2024 | 215.21 | 218.36 | 214.91 | 215.89 | 2,932,629 | +0.80(+0.37%) |
Jun 21, 2024 | 215.78 | 216.08 | 213.52 | 215.09 | 7,944,563 | +0.95(+0.44%) |
Jun 20, 2024 | 213.40 | 215.19 | 212.87 | 214.14 | 4,042,199 | +1.27(+0.60%) |
Jun 18, 2024 | 211.04 | 213.22 | 210.43 | 212.87 | 2,443,360 | +0.92(+0.43%) |
Jun 17, 2024 | 208.00 | 212.17 | 207.54 | 211.95 | 3,100,683 | +3.42(+1.64%) |
Jun 14, 2024 | 207.20 | 208.68 | 206.01 | 208.53 | 2,239,213 | -0.10(-0.05%) |
Jun 13, 2024 | 207.09 | 208.97 | 206.25 | 208.63 | 1,959,669 | +0.13(+0.06%) |
Jun 12, 2024 | 210.75 | 211.63 | 207.74 | 208.50 | 2,471,312 | -0.98(-0.47%) |
Jun 11, 2024 | 209.78 | 209.85 | 207.15 | 209.48 | 2,304,858 | -1.26(-0.60%) |
Jun 10, 2024 | 209.77 | 211.06 | 209.13 | 210.74 | 2,648,238 | +1.96(+0.94%) |
Jun 07, 2024 | 208.52 | 210.97 | 207.66 | 208.78 | 2,563,325 | +0.33(+0.16%) |
Jun 06, 2024 | 209.17 | 210.21 | 207.62 | 208.45 | 3,270,840 | -0.82(-0.39%) |
Jun 05, 2024 | 207.93 | 209.45 | 205.87 | 209.27 | 2,722,612 | +2.04(+0.98%) |
Jun 04, 2024 | 201.06 | 208.15 | 201.06 | 207.23 | 3,360,729 | +4.77(+2.36%) |
Jun 03, 2024 | 203.82 | 203.82 | 200.99 | 202.46 | 2,443,638 | +0.27(+0.13%) |
May 31, 2024 | 200.33 | 202.28 | 199.13 | 202.19 | 3,163,481 | +1.28(+0.64%) |
May 30, 2024 | 197.80 | 201.28 | 197.40 | 200.91 | 2,314,083 | +3.84(+1.95%) |
May 29, 2024 | 197.83 | 198.41 | 196.89 | 197.07 | 2,845,867 | -2.11(-1.06%) |
May 28, 2024 | 198.16 | 200.84 | 198.10 | 199.18 | 2,417,317 | -0.51(-0.26%) |
May 24, 2024 | 200.35 | 200.81 | 199.19 | 199.69 | 2,360,667 | +0.30(+0.15%) |
May 23, 2024 | 201.53 | 201.55 | 199.22 | 199.39 | 2,616,404 | -3.41(-1.68%) |
May 22, 2024 | 203.12 | 203.94 | 201.88 | 202.80 | 2,013,305 | -0.71(-0.35%) |
May 21, 2024 | 205.22 | 205.24 | 203.14 | 203.51 | 1,742,855 | -1.11(-0.54%) |
May 20, 2024 | 205.75 | 206.19 | 203.25 | 204.62 | 2,008,295 | -1.35(-0.66%) |
May 17, 2024 | 206.89 | 207.00 | 205.18 | 205.97 | 2,267,217 | -0.65(-0.31%) |
May 16, 2024 | 204.97 | 207.27 | 204.58 | 206.62 | 2,566,936 | +2.64(+1.29%) |
May 15, 2024 | 203.29 | 204.27 | 201.70 | 203.98 | 2,689,777 | +1.84(+0.91%) |
May 14, 2024 | 203.92 | 204.30 | 201.84 | 202.14 | 2,391,184 | -0.59(-0.29%) |
May 13, 2024 | 203.36 | 205.63 | 202.67 | 202.73 | 3,523,882 | +0.88(+0.43%) |
May 10, 2024 | 199.94 | 202.16 | 199.66 | 201.85 | 2,330,685 | +2.28(+1.14%) |
May 09, 2024 | 197.80 | 199.73 | 196.83 | 199.57 | 2,706,429 | +2.57(+1.30%) |
May 08, 2024 | 195.65 | 197.31 | 194.89 | 197.01 | 1,797,731 | +1.19(+0.61%) |
May 07, 2024 | 194.00 | 196.16 | 194.00 | 195.81 | 2,062,776 | +1.84(+0.95%) |
May 06, 2024 | 195.34 | 196.16 | 192.93 | 193.97 | 2,269,676 | -0.81(-0.41%) |
May 03, 2024 | 193.74 | 195.21 | 192.52 | 194.78 | 2,263,303 | +2.16(+1.12%) |
May 02, 2024 | 195.35 | 195.44 | 191.67 | 192.62 | 3,436,797 | -1.64(-0.84%) |