Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 194.75 | 198.48 | 192.84 | 194.35 | 615,248 | -2.38(-1.21%) |
Jul 18, 2024 | 197.75 | 203.22 | 196.06 | 196.73 | 1,134,363 | +0.56(+0.29%) |
Jul 17, 2024 | 197.39 | 200.16 | 196.08 | 196.17 | 499,957 | -4.72(-2.35%) |
Jul 16, 2024 | 196.96 | 201.67 | 195.99 | 200.89 | 453,677 | +4.99(+2.55%) |
Jul 15, 2024 | 195.14 | 198.69 | 193.18 | 195.90 | 435,825 | +1.74(+0.90%) |
Jul 12, 2024 | 189.50 | 195.28 | 187.62 | 194.16 | 726,076 | +3.65(+1.92%) |
Jul 11, 2024 | 180.44 | 191.01 | 180.44 | 190.51 | 924,738 | +12.01(+6.73%) |
Jul 10, 2024 | 177.69 | 179.11 | 175.39 | 178.50 | 363,951 | +0.75(+0.42%) |
Jul 09, 2024 | 178.90 | 179.18 | 175.26 | 177.75 | 662,416 | -2.24(-1.24%) |
Jul 08, 2024 | 176.57 | 180.05 | 176.45 | 179.99 | 478,525 | +3.24(+1.83%) |
Jul 05, 2024 | 176.75 | 177.81 | 175.90 | 176.75 | 334,972 | +0.35(+0.20%) |
Jul 03, 2024 | 176.31 | 178.17 | 175.17 | 176.40 | 183,363 | -0.15(-0.08%) |
Jul 02, 2024 | 176.97 | 178.04 | 176.01 | 176.55 | 387,557 | +0.26(+0.15%) |
Jul 01, 2024 | 178.17 | 178.38 | 174.75 | 176.29 | 381,879 | -1.97(-1.11%) |
Jun 28, 2024 | 180.99 | 181.25 | 177.01 | 178.26 | 723,565 | -1.20(-0.67%) |
Jun 27, 2024 | 177.34 | 181.57 | 176.54 | 179.46 | 570,322 | +2.30(+1.30%) |
Jun 26, 2024 | 172.80 | 178.61 | 172.80 | 177.16 | 793,369 | +2.99(+1.72%) |
Jun 25, 2024 | 172.79 | 175.19 | 171.36 | 174.17 | 892,246 | +0.50(+0.29%) |
Jun 24, 2024 | 173.11 | 176.89 | 171.81 | 173.67 | 976,372 | +1.61(+0.94%) |
Jun 21, 2024 | 168.61 | 172.12 | 165.77 | 172.06 | 1,317,170 | +3.81(+2.26%) |
Jun 20, 2024 | 157.56 | 172.26 | 156.53 | 168.25 | 1,163,200 | +14.04(+9.10%) |
Jun 18, 2024 | 158.48 | 159.74 | 153.98 | 154.21 | 578,026 | -3.86(-2.44%) |
Jun 17, 2024 | 158.65 | 158.94 | 155.99 | 158.07 | 367,066 | -1.24(-0.78%) |
Jun 14, 2024 | 160.61 | 162.10 | 157.23 | 159.31 | 418,912 | -1.62(-1.01%) |
Jun 13, 2024 | 162.39 | 163.94 | 160.18 | 160.93 | 778,964 | -0.08(-0.05%) |
Jun 12, 2024 | 156.75 | 161.56 | 156.75 | 161.01 | 771,719 | +6.03(+3.89%) |
Jun 11, 2024 | 153.92 | 155.07 | 151.68 | 154.98 | 667,733 | +0.50(+0.32%) |
Jun 10, 2024 | 153.50 | 156.65 | 153.47 | 154.48 | 394,425 | +0.31(+0.20%) |
Jun 07, 2024 | 154.90 | 155.36 | 153.19 | 154.17 | 555,923 | -1.43(-0.92%) |
Jun 06, 2024 | 154.31 | 157.71 | 153.38 | 155.60 | 877,404 | +1.65(+1.07%) |
Jun 05, 2024 | 154.35 | 155.28 | 152.29 | 153.95 | 695,081 | +0.97(+0.63%) |
Jun 04, 2024 | 154.14 | 155.25 | 151.81 | 152.98 | 541,640 | -1.08(-0.70%) |
Jun 03, 2024 | 161.26 | 161.32 | 153.59 | 154.06 | 822,327 | -7.06(-4.38%) |
May 31, 2024 | 160.75 | 163.51 | 157.57 | 161.12 | 479,116 | +0.74(+0.46%) |
May 30, 2024 | 164.03 | 164.28 | 158.81 | 160.38 | 385,298 | -5.00(-3.02%) |
May 29, 2024 | 163.09 | 166.86 | 162.46 | 165.38 | 500,421 | +0.61(+0.37%) |
May 28, 2024 | 169.10 | 171.29 | 163.68 | 164.77 | 660,332 | -1.72(-1.03%) |
May 24, 2024 | 169.27 | 170.31 | 164.91 | 166.49 | 442,322 | -5.08(-2.96%) |
May 23, 2024 | 172.20 | 173.38 | 170.31 | 171.57 | 375,003 | +0.97(+0.57%) |
May 22, 2024 | 173.49 | 174.22 | 169.76 | 170.60 | 378,109 | -3.40(-1.95%) |
May 21, 2024 | 170.47 | 174.85 | 168.50 | 174.00 | 755,002 | +2.49(+1.45%) |
May 20, 2024 | 168.74 | 171.97 | 165.00 | 171.51 | 616,450 | +3.76(+2.24%) |
May 17, 2024 | 166.50 | 175.64 | 160.12 | 167.75 | 1,568,267 | -9.98(-5.62%) |
May 16, 2024 | 178.34 | 180.16 | 176.53 | 177.73 | 650,703 | -0.54(-0.30%) |
May 15, 2024 | 176.97 | 179.30 | 174.47 | 178.27 | 398,898 | +3.82(+2.19%) |
May 14, 2024 | 176.81 | 177.14 | 173.42 | 174.45 | 288,768 | -0.65(-0.37%) |
May 13, 2024 | 173.18 | 176.24 | 171.85 | 175.10 | 565,837 | +1.96(+1.13%) |
May 10, 2024 | 173.90 | 176.61 | 171.00 | 173.14 | 823,257 | -0.04(-0.02%) |
May 09, 2024 | 179.54 | 179.98 | 172.26 | 173.18 | 1,125,784 | -17.87(-9.35%) |
May 08, 2024 | 192.45 | 193.51 | 190.55 | 191.05 | 407,305 | -2.86(-1.47%) |
May 07, 2024 | 191.54 | 195.22 | 190.81 | 193.91 | 761,877 | +2.97(+1.56%) |
May 06, 2024 | 186.02 | 191.40 | 185.03 | 190.94 | 476,396 | +5.39(+2.90%) |
May 03, 2024 | 184.07 | 185.73 | 183.19 | 185.55 | 503,190 | +5.97(+3.32%) |
May 02, 2024 | 178.76 | 181.62 | 176.43 | 179.58 | 402,155 | +1.65(+0.93%) |