Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 211.20 | 212.35 | 208.92 | 209.78 | 8,095,947 | -0.20(-0.10%) |
Jul 18, 2024 | 215.63 | 216.63 | 209.24 | 209.98 | 12,414,292 | -6.89(-3.18%) |
Jul 17, 2024 | 213.80 | 217.56 | 213.27 | 216.87 | 11,568,471 | +3.25(+1.52%) |
Jul 16, 2024 | 210.00 | 213.74 | 208.08 | 213.62 | 11,555,789 | +3.57(+1.70%) |
Jul 15, 2024 | 207.19 | 211.61 | 206.72 | 210.05 | 10,717,379 | +5.11(+2.49%) |
Jul 12, 2024 | 204.00 | 207.45 | 202.10 | 204.94 | 15,443,462 | -2.51(-1.21%) |
Jul 11, 2024 | 206.21 | 208.10 | 205.38 | 207.45 | 10,943,604 | -0.35(-0.17%) |
Jul 10, 2024 | 206.14 | 207.97 | 205.58 | 207.80 | 8,325,892 | +0.17(+0.08%) |
Jul 09, 2024 | 205.63 | 209.76 | 205.45 | 207.63 | 9,059,598 | +2.46(+1.20%) |
Jul 08, 2024 | 205.04 | 206.90 | 203.97 | 205.17 | 8,706,542 | +0.38(+0.19%) |
Jul 05, 2024 | 206.99 | 207.37 | 204.52 | 204.79 | 8,093,126 | -3.90(-1.87%) |
Jul 03, 2024 | 209.55 | 210.38 | 207.65 | 208.69 | 5,560,972 | -0.14(-0.07%) |
Jul 02, 2024 | 205.29 | 208.86 | 204.77 | 208.83 | 7,801,363 | +3.38(+1.65%) |
Jul 01, 2024 | 202.84 | 207.09 | 202.66 | 205.45 | 10,205,394 | +3.19(+1.58%) |
Jun 28, 2024 | 200.01 | 202.60 | 199.30 | 202.26 | 15,307,868 | +3.09(+1.55%) |
Jun 27, 2024 | 197.44 | 199.86 | 196.90 | 199.17 | 7,914,431 | +1.74(+0.88%) |
Jun 26, 2024 | 197.45 | 197.94 | 196.28 | 197.43 | 7,758,032 | -0.64(-0.32%) |
Jun 25, 2024 | 198.09 | 200.07 | 197.74 | 198.07 | 6,915,541 | -0.81(-0.41%) |
Jun 24, 2024 | 197.81 | 199.23 | 197.10 | 198.88 | 9,785,744 | +2.58(+1.31%) |
Jun 21, 2024 | 196.71 | 197.17 | 194.22 | 196.30 | 21,042,410 | -2.37(-1.19%) |
Jun 20, 2024 | 196.39 | 199.45 | 196.11 | 198.67 | 8,871,519 | +1.67(+0.85%) |
Jun 18, 2024 | 194.60 | 197.96 | 194.13 | 197.00 | 9,023,041 | +2.02(+1.04%) |
Jun 17, 2024 | 193.48 | 195.58 | 192.64 | 194.98 | 8,725,092 | +1.20(+0.62%) |
Jun 14, 2024 | 191.45 | 194.86 | 191.42 | 193.78 | 6,874,055 | +0.12(+0.06%) |
Jun 13, 2024 | 192.32 | 194.58 | 190.88 | 193.66 | 8,619,176 | +2.13(+1.11%) |
Jun 12, 2024 | 196.00 | 196.72 | 191.31 | 191.53 | 13,017,179 | -2.83(-1.46%) |
Jun 11, 2024 | 197.91 | 197.94 | 193.60 | 194.36 | 9,334,298 | -5.25(-2.63%) |
Jun 10, 2024 | 199.24 | 200.84 | 198.44 | 199.61 | 6,070,970 | -0.34(-0.17%) |
Jun 07, 2024 | 197.43 | 200.92 | 197.11 | 199.95 | 6,964,539 | +3.04(+1.54%) |
Jun 06, 2024 | 197.26 | 198.02 | 195.33 | 196.91 | 7,639,086 | -0.35(-0.18%) |
Jun 05, 2024 | 199.76 | 199.82 | 196.92 | 197.26 | 8,351,420 | -1.90(-0.95%) |
Jun 04, 2024 | 200.16 | 201.98 | 198.28 | 199.16 | 6,847,722 | -2.66(-1.32%) |
Jun 03, 2024 | 202.31 | 202.42 | 199.19 | 201.82 | 6,442,152 | -0.81(-0.40%) |
May 31, 2024 | 199.30 | 203.30 | 198.35 | 202.63 | 14,419,927 | +3.30(+1.66%) |
May 30, 2024 | 198.56 | 199.85 | 198.40 | 199.33 | 6,829,232 | +1.22(+0.62%) |
May 29, 2024 | 198.00 | 198.99 | 196.89 | 198.11 | 6,117,878 | -1.39(-0.70%) |
May 28, 2024 | 199.86 | 200.41 | 198.66 | 199.50 | 6,910,143 | -1.21(-0.60%) |
May 24, 2024 | 197.75 | 200.76 | 197.56 | 200.71 | 7,356,271 | +3.79(+1.92%) |
May 23, 2024 | 197.81 | 198.30 | 196.07 | 196.92 | 8,068,321 | -1.39(-0.70%) |
May 22, 2024 | 199.00 | 200.94 | 197.69 | 198.31 | 9,422,004 | -1.21(-0.61%) |
May 21, 2024 | 197.00 | 199.90 | 196.60 | 199.52 | 14,418,903 | +3.94(+2.01%) |
May 20, 2024 | 204.39 | 205.88 | 195.40 | 195.58 | 17,358,998 | -9.21(-4.50%) |
May 17, 2024 | 203.81 | 205.05 | 202.81 | 204.79 | 9,284,436 | +2.32(+1.15%) |
May 16, 2024 | 202.22 | 204.48 | 201.99 | 202.47 | 8,501,089 | +0.36(+0.18%) |
May 15, 2024 | 202.01 | 202.69 | 199.77 | 202.11 | 8,367,589 | +0.60(+0.30%) |
May 14, 2024 | 199.00 | 201.58 | 198.16 | 201.51 | 8,594,249 | +2.78(+1.40%) |
May 13, 2024 | 198.80 | 199.85 | 198.04 | 198.73 | 7,049,360 | -0.04(-0.02%) |
May 10, 2024 | 198.54 | 199.34 | 198.27 | 198.77 | 7,529,858 | +1.27(+0.64%) |
May 09, 2024 | 195.17 | 197.59 | 195.10 | 197.50 | 7,982,272 | +1.85(+0.95%) |
May 08, 2024 | 191.00 | 196.65 | 191.00 | 195.65 | 9,224,032 | +3.90(+2.03%) |
May 07, 2024 | 191.70 | 192.93 | 191.65 | 191.75 | 7,827,158 | -0.25(-0.13%) |
May 06, 2024 | 191.73 | 192.20 | 189.81 | 192.00 | 7,910,002 | +1.49(+0.78%) |
May 03, 2024 | 192.00 | 192.53 | 188.46 | 190.51 | 8,922,811 | -1.15(-0.60%) |
May 02, 2024 | 193.07 | 193.50 | 189.52 | 191.66 | 6,501,339 | -0.20(-0.10%) |