Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 214.32 | 217.24 | 214.32 | 217.10 | 2,414,933 | +3.80(+1.78%) |
Jul 12, 2024 | 212.43 | 214.44 | 210.79 | 213.30 | 2,315,726 | +1.48(+0.70%) |
Jul 11, 2024 | 208.29 | 212.38 | 207.50 | 211.82 | 2,546,671 | +1.83(+0.87%) |
Jul 10, 2024 | 209.50 | 210.99 | 208.50 | 209.99 | 1,988,246 | +0.50(+0.24%) |
Jul 09, 2024 | 209.96 | 212.73 | 209.29 | 209.49 | 2,372,259 | -0.22(-0.10%) |
Jul 08, 2024 | 211.17 | 212.87 | 209.56 | 209.71 | 2,706,447 | -0.47(-0.22%) |
Jul 05, 2024 | 210.38 | 210.56 | 207.99 | 210.18 | 1,699,391 | -0.09(-0.04%) |
Jul 03, 2024 | 210.91 | 211.16 | 208.67 | 210.27 | 1,284,909 | -0.85(-0.40%) |
Jul 02, 2024 | 208.06 | 211.22 | 207.48 | 211.12 | 2,277,748 | +1.66(+0.79%) |
Jul 01, 2024 | 209.27 | 210.50 | 207.91 | 209.46 | 2,264,025 | +1.75(+0.84%) |
Jun 28, 2024 | 210.40 | 211.84 | 207.53 | 207.71 | 4,068,278 | -3.64(-1.72%) |
Jun 27, 2024 | 208.88 | 211.40 | 207.77 | 211.35 | 1,987,629 | +3.16(+1.52%) |
Jun 26, 2024 | 207.22 | 208.41 | 204.88 | 208.19 | 3,213,050 | -0.09(-0.04%) |
Jun 25, 2024 | 210.97 | 212.54 | 207.80 | 208.28 | 2,399,773 | -2.40(-1.14%) |
Jun 24, 2024 | 209.81 | 212.80 | 209.57 | 210.68 | 2,927,351 | +1.49(+0.71%) |
Jun 21, 2024 | 209.08 | 210.27 | 206.67 | 209.19 | 3,964,669 | -1.66(-0.79%) |
Jun 20, 2024 | 210.87 | 212.22 | 209.19 | 210.85 | 2,545,347 | +0.10(+0.05%) |
Jun 18, 2024 | 209.10 | 211.87 | 208.17 | 210.75 | 2,722,083 | +2.51(+1.21%) |
Jun 17, 2024 | 204.62 | 208.31 | 204.62 | 208.24 | 2,489,378 | +4.32(+2.12%) |
Jun 14, 2024 | 205.80 | 208.91 | 203.39 | 203.92 | 2,914,019 | +0.32(+0.16%) |
Jun 13, 2024 | 203.45 | 204.74 | 202.30 | 203.60 | 2,520,480 | +1.16(+0.57%) |
Jun 12, 2024 | 207.07 | 208.00 | 201.34 | 202.44 | 3,002,026 | -6.05(-2.90%) |
Jun 11, 2024 | 209.91 | 210.04 | 207.34 | 208.49 | 2,297,712 | -1.79(-0.85%) |
Jun 10, 2024 | 211.75 | 212.49 | 209.30 | 210.28 | 2,629,157 | -2.25(-1.06%) |
Jun 07, 2024 | 215.01 | 216.50 | 211.75 | 212.53 | 2,113,088 | -0.66(-0.31%) |
Jun 06, 2024 | 213.47 | 214.45 | 211.54 | 213.19 | 1,756,316 | +0.58(+0.27%) |
Jun 05, 2024 | 212.40 | 213.30 | 210.30 | 212.61 | 2,126,033 | +0.64(+0.30%) |
Jun 04, 2024 | 208.88 | 212.42 | 208.62 | 211.97 | 2,768,575 | +2.59(+1.24%) |
Jun 03, 2024 | 211.46 | 211.75 | 207.17 | 209.38 | 1,827,261 | -1.80(-0.85%) |
May 31, 2024 | 207.45 | 211.35 | 207.22 | 211.18 | 4,522,819 | +4.25(+2.05%) |
May 30, 2024 | 203.15 | 207.11 | 203.10 | 206.93 | 2,588,979 | +3.78(+1.86%) |
May 29, 2024 | 204.43 | 205.04 | 201.78 | 203.15 | 3,075,849 | -2.03(-0.99%) |
May 28, 2024 | 202.98 | 205.66 | 202.85 | 205.18 | 2,911,708 | +1.27(+0.62%) |
May 24, 2024 | 203.46 | 204.94 | 202.95 | 203.91 | 1,721,273 | +0.73(+0.36%) |
May 23, 2024 | 205.75 | 207.47 | 203.02 | 203.18 | 2,468,868 | -3.16(-1.53%) |
May 22, 2024 | 209.39 | 209.87 | 206.33 | 206.34 | 1,684,077 | -3.04(-1.45%) |
May 21, 2024 | 207.99 | 211.28 | 207.78 | 209.38 | 2,669,070 | +2.40(+1.16%) |
May 20, 2024 | 209.00 | 209.51 | 206.90 | 206.98 | 2,172,585 | -2.24(-1.07%) |
May 17, 2024 | 209.31 | 209.68 | 207.28 | 209.22 | 2,005,044 | +2.21(+1.07%) |
May 16, 2024 | 209.99 | 211.41 | 205.64 | 207.01 | 3,418,999 | -2.24(-1.07%) |
May 15, 2024 | 207.36 | 213.23 | 207.05 | 209.25 | 3,641,930 | -4.42(-2.07%) |
May 14, 2024 | 212.11 | 214.39 | 211.51 | 213.67 | 1,776,996 | +1.26(+0.59%) |
May 13, 2024 | 216.50 | 217.65 | 212.41 | 212.41 | 1,551,600 | -3.35(-1.55%) |
May 10, 2024 | 214.39 | 216.10 | 213.73 | 215.76 | 2,128,386 | +2.04(+0.95%) |
May 09, 2024 | 214.55 | 215.12 | 213.52 | 213.72 | 1,923,307 | -2.18(-1.01%) |
May 08, 2024 | 216.46 | 217.77 | 215.87 | 215.90 | 1,840,003 | +0.44(+0.20%) |
May 07, 2024 | 216.33 | 216.33 | 213.26 | 215.46 | 2,706,263 | -0.05(-0.02%) |
May 06, 2024 | 209.21 | 215.54 | 209.07 | 215.51 | 2,644,722 | +6.79(+3.25%) |
May 03, 2024 | 207.80 | 209.26 | 204.65 | 208.72 | 2,150,780 | -0.31(-0.15%) |
May 02, 2024 | 211.75 | 212.78 | 208.32 | 209.03 | 2,023,084 | -2.77(-1.31%) |