Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 218.63 | 220.17 | 218.09 | 219.03 | 1,852,843 | +2.28(+1.05%) |
Jul 19, 2024 | 219.49 | 220.95 | 216.28 | 216.75 | 2,486,136 | -0.67(-0.31%) |
Jul 18, 2024 | 217.88 | 219.50 | 214.65 | 217.42 | 2,124,553 | -3.24(-1.47%) |
Jul 17, 2024 | 219.29 | 221.71 | 218.20 | 220.66 | 1,780,537 | +1.75(+0.80%) |
Jul 16, 2024 | 219.03 | 220.12 | 218.24 | 218.91 | 1,999,715 | +0.44(+0.20%) |
Jul 15, 2024 | 219.02 | 219.50 | 218.04 | 218.47 | 1,556,049 | +0.12(+0.05%) |
Jul 12, 2024 | 218.48 | 219.71 | 218.00 | 218.35 | 1,364,073 | +1.01(+0.46%) |
Jul 11, 2024 | 215.15 | 217.39 | 214.87 | 217.34 | 1,573,291 | +2.47(+1.15%) |
Jul 10, 2024 | 212.01 | 215.01 | 211.97 | 214.87 | 1,786,214 | +3.07(+1.45%) |
Jul 09, 2024 | 214.30 | 214.70 | 211.40 | 211.80 | 1,730,972 | -2.46(-1.15%) |
Jul 08, 2024 | 214.46 | 215.51 | 213.53 | 214.26 | 1,294,384 | +0.34(+0.16%) |
Jul 05, 2024 | 213.45 | 213.96 | 211.93 | 213.92 | 1,221,944 | +1.02(+0.48%) |
Jul 03, 2024 | 211.86 | 213.28 | 210.83 | 212.90 | 784,565 | +0.91(+0.43%) |
Jul 02, 2024 | 209.55 | 212.13 | 209.55 | 211.99 | 1,723,002 | +1.74(+0.83%) |
Jul 01, 2024 | 211.16 | 211.99 | 209.59 | 210.25 | 1,241,117 | -0.47(-0.22%) |
Jun 28, 2024 | 210.52 | 211.96 | 209.67 | 210.72 | 6,983,170 | -0.22(-0.10%) |
Jun 27, 2024 | 211.30 | 211.82 | 210.16 | 210.94 | 1,518,332 | +0.15(+0.07%) |
Jun 26, 2024 | 210.38 | 211.05 | 208.54 | 210.79 | 1,569,889 | -1.43(-0.67%) |
Jun 25, 2024 | 215.88 | 216.33 | 211.87 | 212.22 | 2,217,455 | -3.53(-1.64%) |
Jun 24, 2024 | 214.42 | 216.89 | 213.94 | 215.75 | 1,246,527 | +1.35(+0.63%) |
Jun 21, 2024 | 214.95 | 215.29 | 214.07 | 214.40 | 3,354,880 | -0.60(-0.28%) |
Jun 20, 2024 | 212.36 | 215.26 | 211.23 | 215.00 | 1,718,398 | +2.28(+1.07%) |
Jun 18, 2024 | 211.22 | 213.21 | 209.97 | 212.72 | 1,628,846 | +1.20(+0.57%) |
Jun 17, 2024 | 208.49 | 212.00 | 208.05 | 211.52 | 1,313,683 | +2.64(+1.26%) |
Jun 14, 2024 | 208.73 | 209.62 | 208.12 | 208.88 | 947,429 | -0.62(-0.30%) |
Jun 13, 2024 | 210.16 | 210.46 | 208.56 | 209.50 | 1,726,451 | -0.98(-0.47%) |
Jun 12, 2024 | 210.19 | 210.95 | 208.80 | 210.48 | 1,973,859 | +0.66(+0.31%) |
Jun 11, 2024 | 209.37 | 210.12 | 208.26 | 209.82 | 2,672,215 | +0.21(+0.10%) |
Jun 10, 2024 | 210.00 | 210.47 | 207.06 | 209.61 | 1,423,518 | -0.38(-0.18%) |
Jun 07, 2024 | 211.00 | 211.00 | 209.44 | 209.99 | 1,725,044 | +1.73(+0.83%) |
Jun 06, 2024 | 208.80 | 209.09 | 207.15 | 208.26 | 1,085,385 | +0.13(+0.06%) |
Jun 05, 2024 | 208.68 | 209.00 | 206.25 | 208.13 | 1,162,563 | -0.36(-0.17%) |
Jun 04, 2024 | 205.90 | 208.66 | 205.90 | 208.49 | 892,359 | +1.98(+0.96%) |
Jun 03, 2024 | 207.13 | 208.07 | 205.17 | 206.51 | 1,167,856 | -1.07(-0.52%) |
May 31, 2024 | 205.11 | 207.76 | 204.35 | 207.58 | 3,945,417 | +3.18(+1.56%) |
May 30, 2024 | 201.98 | 205.45 | 201.84 | 204.40 | 1,913,909 | +2.44(+1.21%) |
May 29, 2024 | 202.95 | 203.39 | 201.77 | 201.96 | 1,443,956 | -2.01(-0.99%) |
May 28, 2024 | 206.82 | 207.36 | 203.68 | 203.97 | 1,436,289 | -3.92(-1.89%) |
May 24, 2024 | 208.14 | 208.55 | 207.42 | 207.89 | 1,009,201 | -0.10(-0.05%) |
May 23, 2024 | 210.40 | 210.40 | 207.78 | 207.99 | 1,072,740 | -2.83(-1.34%) |
May 22, 2024 | 210.33 | 211.53 | 209.68 | 210.82 | 1,259,038 | +0.89(+0.42%) |
May 21, 2024 | 209.96 | 210.31 | 208.82 | 209.93 | 1,048,604 | +0.77(+0.37%) |
May 20, 2024 | 209.31 | 210.45 | 208.85 | 209.16 | 1,407,296 | -0.81(-0.39%) |
May 17, 2024 | 210.13 | 210.13 | 208.40 | 209.97 | 1,119,914 | +0.83(+0.40%) |
May 16, 2024 | 207.86 | 209.83 | 207.75 | 209.14 | 1,898,018 | +2.81(+1.36%) |
May 15, 2024 | 204.53 | 206.81 | 204.50 | 206.33 | 1,160,794 | +1.26(+0.61%) |
May 14, 2024 | 205.83 | 205.98 | 203.92 | 205.07 | 1,289,115 | -0.48(-0.23%) |
May 13, 2024 | 205.23 | 206.42 | 204.71 | 205.55 | 856,717 | +0.00(+0.00%) |
May 10, 2024 | 205.00 | 206.44 | 204.59 | 205.55 | 921,242 | +0.71(+0.35%) |
May 09, 2024 | 203.27 | 204.97 | 202.34 | 204.84 | 715,165 | +1.25(+0.61%) |
May 08, 2024 | 204.44 | 205.00 | 203.25 | 203.59 | 794,776 | -0.12(-0.06%) |
May 07, 2024 | 202.21 | 203.82 | 201.34 | 203.71 | 1,000,324 | +2.19(+1.09%) |
May 06, 2024 | 200.05 | 201.53 | 199.69 | 201.52 | 1,445,802 | +2.25(+1.13%) |
May 03, 2024 | 198.79 | 199.84 | 196.72 | 199.27 | 1,039,891 | -0.09(-0.05%) |
May 02, 2024 | 199.90 | 200.06 | 198.30 | 199.36 | 1,821,484 | -0.41(-0.21%) |