Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 206.94 | 207.62 | 202.76 | 203.15 | 715,022 | -0.73(-0.36%) |
Jul 18, 2024 | 206.58 | 209.00 | 203.43 | 203.88 | 606,059 | -2.07(-1.01%) |
Jul 17, 2024 | 205.00 | 208.83 | 204.03 | 205.95 | 709,388 | -0.85(-0.41%) |
Jul 16, 2024 | 205.69 | 207.72 | 204.50 | 206.80 | 738,636 | +1.49(+0.73%) |
Jul 15, 2024 | 204.34 | 207.19 | 203.18 | 205.31 | 1,387,329 | +0.48(+0.23%) |
Jul 12, 2024 | 200.98 | 206.84 | 200.50 | 204.83 | 753,610 | +5.05(+2.53%) |
Jul 11, 2024 | 195.13 | 200.34 | 195.00 | 199.78 | 694,764 | +7.45(+3.87%) |
Jul 10, 2024 | 191.74 | 192.93 | 189.15 | 192.33 | 510,126 | +2.00(+1.05%) |
Jul 09, 2024 | 193.48 | 194.56 | 188.56 | 190.33 | 956,591 | -2.59(-1.34%) |
Jul 08, 2024 | 194.35 | 194.86 | 191.90 | 192.92 | 805,204 | -1.82(-0.93%) |
Jul 05, 2024 | 190.50 | 195.00 | 189.32 | 194.74 | 670,912 | +5.34(+2.82%) |
Jul 03, 2024 | 189.59 | 189.99 | 188.06 | 189.40 | 383,825 | +0.05(+0.03%) |
Jul 02, 2024 | 187.50 | 189.94 | 186.75 | 189.35 | 808,520 | +2.41(+1.29%) |
Jul 01, 2024 | 190.91 | 192.38 | 186.22 | 186.94 | 871,688 | -4.48(-2.34%) |
Jun 28, 2024 | 191.71 | 194.59 | 189.57 | 191.42 | 3,500,757 | -0.16(-0.08%) |
Jun 27, 2024 | 189.50 | 192.74 | 187.57 | 191.58 | 1,271,051 | +5.05(+2.71%) |
Jun 26, 2024 | 183.84 | 187.32 | 183.84 | 186.53 | 1,115,293 | +2.69(+1.46%) |
Jun 25, 2024 | 185.07 | 186.81 | 180.34 | 183.84 | 2,163,617 | +1.64(+0.90%) |
Jun 24, 2024 | 189.95 | 193.73 | 179.42 | 182.20 | 4,020,788 | -23.63(-11.48%) |
Jun 21, 2024 | 213.36 | 213.53 | 200.00 | 205.83 | 2,738,209 | -7.44(-3.49%) |
Jun 20, 2024 | 210.94 | 214.97 | 210.01 | 213.27 | 1,246,046 | +1.00(+0.47%) |
Jun 18, 2024 | 210.82 | 212.62 | 210.17 | 212.27 | 972,918 | +1.92(+0.91%) |
Jun 17, 2024 | 209.06 | 211.69 | 205.38 | 210.35 | 1,028,418 | -1.38(-0.65%) |
Jun 14, 2024 | 210.97 | 212.00 | 208.63 | 211.73 | 1,113,732 | -0.65(-0.31%) |
Jun 13, 2024 | 209.54 | 213.71 | 208.89 | 212.38 | 906,463 | +1.49(+0.71%) |
Jun 12, 2024 | 211.88 | 214.54 | 210.01 | 210.89 | 718,090 | +0.71(+0.34%) |
Jun 11, 2024 | 209.58 | 212.75 | 207.05 | 210.18 | 810,507 | -1.48(-0.70%) |
Jun 10, 2024 | 209.81 | 211.82 | 209.31 | 211.66 | 723,051 | +0.75(+0.36%) |
Jun 07, 2024 | 211.07 | 214.28 | 209.46 | 210.91 | 411,982 | -0.65(-0.31%) |
Jun 06, 2024 | 211.57 | 212.49 | 210.13 | 211.56 | 709,180 | -1.68(-0.79%) |
Jun 05, 2024 | 211.29 | 214.05 | 210.12 | 213.24 | 507,179 | +2.06(+0.98%) |
Jun 04, 2024 | 206.95 | 212.23 | 206.61 | 211.18 | 676,393 | +3.79(+1.83%) |
Jun 03, 2024 | 207.84 | 210.76 | 204.41 | 207.39 | 1,772,324 | +1.06(+0.51%) |
May 31, 2024 | 209.10 | 210.94 | 205.00 | 206.33 | 2,928,056 | -3.01(-1.44%) |
May 30, 2024 | 205.90 | 210.02 | 205.66 | 209.34 | 602,077 | +3.38(+1.64%) |
May 29, 2024 | 205.16 | 207.74 | 205.01 | 205.96 | 599,076 | -1.21(-0.58%) |
May 28, 2024 | 212.41 | 213.53 | 206.16 | 207.17 | 829,545 | -6.09(-2.86%) |
May 24, 2024 | 212.08 | 214.49 | 210.75 | 213.26 | 536,177 | +1.68(+0.79%) |
May 23, 2024 | 218.10 | 218.10 | 210.24 | 211.58 | 1,046,667 | -6.69(-3.07%) |
May 22, 2024 | 217.63 | 219.98 | 216.28 | 218.27 | 555,371 | -0.01(-0.00%) |
May 21, 2024 | 218.26 | 219.60 | 216.66 | 218.28 | 452,580 | -0.46(-0.21%) |
May 20, 2024 | 218.57 | 219.93 | 216.73 | 218.74 | 500,231 | +0.17(+0.08%) |
May 17, 2024 | 219.82 | 220.03 | 217.53 | 218.57 | 450,554 | -1.40(-0.64%) |
May 16, 2024 | 220.14 | 222.96 | 218.80 | 219.97 | 648,969 | -0.66(-0.30%) |
May 15, 2024 | 218.07 | 221.79 | 217.67 | 220.63 | 649,462 | +4.78(+2.21%) |
May 14, 2024 | 216.27 | 219.79 | 213.82 | 215.85 | 724,755 | -2.04(-0.94%) |
May 13, 2024 | 215.00 | 219.40 | 213.82 | 217.89 | 781,053 | +4.07(+1.90%) |
May 10, 2024 | 216.00 | 217.55 | 212.95 | 213.82 | 635,286 | -3.02(-1.39%) |
May 09, 2024 | 212.64 | 217.51 | 211.97 | 216.84 | 808,997 | +3.96(+1.86%) |
May 08, 2024 | 211.37 | 212.92 | 210.39 | 212.88 | 993,126 | -2.80(-1.30%) |
May 07, 2024 | 216.72 | 216.81 | 215.22 | 215.68 | 815,749 | -0.78(-0.36%) |
May 06, 2024 | 217.66 | 218.00 | 214.94 | 216.46 | 846,701 | -0.04(-0.02%) |
May 03, 2024 | 219.14 | 220.91 | 216.24 | 216.50 | 656,475 | -1.17(-0.54%) |
May 02, 2024 | 215.02 | 217.76 | 212.75 | 217.67 | 1,148,672 | +3.13(+1.46%) |