Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 184.50 | 185.89 | 182.50 | 185.86 | 230,656 | +1.86(+1.01%) |
Jul 19, 2024 | 182.84 | 184.46 | 180.95 | 184.00 | 162,351 | +1.09(+0.60%) |
Jul 18, 2024 | 184.52 | 185.89 | 182.10 | 182.91 | 245,059 | -3.12(-1.68%) |
Jul 17, 2024 | 188.34 | 189.16 | 185.21 | 186.03 | 339,572 | -3.49(-1.84%) |
Jul 16, 2024 | 185.30 | 190.88 | 185.30 | 189.52 | 307,125 | +5.08(+2.75%) |
Jul 15, 2024 | 181.07 | 186.51 | 180.83 | 184.44 | 349,769 | +3.88(+2.15%) |
Jul 12, 2024 | 180.09 | 182.31 | 178.78 | 180.56 | 259,818 | +1.99(+1.11%) |
Jul 11, 2024 | 174.52 | 179.28 | 172.62 | 178.57 | 359,632 | +3.25(+1.85%) |
Jul 10, 2024 | 174.14 | 175.63 | 172.77 | 175.32 | 429,884 | +2.08(+1.20%) |
Jul 09, 2024 | 177.61 | 179.53 | 172.98 | 173.24 | 355,603 | -4.98(-2.79%) |
Jul 08, 2024 | 180.58 | 181.67 | 176.51 | 178.22 | 285,925 | -2.09(-1.16%) |
Jul 05, 2024 | 183.82 | 183.82 | 179.74 | 180.31 | 428,486 | -3.86(-2.10%) |
Jul 03, 2024 | 184.72 | 185.87 | 183.28 | 184.17 | 128,313 | -0.05(-0.03%) |
Jul 02, 2024 | 183.69 | 184.62 | 182.90 | 184.22 | 195,694 | +0.82(+0.45%) |
Jul 01, 2024 | 184.31 | 186.32 | 183.06 | 183.40 | 227,515 | -1.08(-0.59%) |
Jun 28, 2024 | 183.94 | 186.57 | 183.94 | 184.48 | 869,683 | +1.92(+1.05%) |
Jun 27, 2024 | 182.48 | 183.11 | 180.62 | 182.56 | 227,828 | +0.01(+0.01%) |
Jun 26, 2024 | 183.14 | 183.82 | 181.56 | 182.55 | 207,078 | -0.96(-0.52%) |
Jun 25, 2024 | 184.39 | 184.39 | 181.62 | 183.51 | 238,976 | -0.99(-0.54%) |
Jun 24, 2024 | 182.66 | 186.08 | 182.66 | 184.50 | 177,874 | +2.45(+1.35%) |
Jun 21, 2024 | 181.70 | 183.50 | 180.90 | 182.05 | 545,447 | +0.70(+0.39%) |
Jun 20, 2024 | 180.64 | 183.16 | 180.29 | 181.35 | 163,432 | +0.37(+0.20%) |
Jun 18, 2024 | 180.23 | 182.22 | 179.22 | 180.98 | 195,150 | +0.56(+0.31%) |
Jun 17, 2024 | 178.51 | 180.82 | 177.37 | 180.42 | 198,070 | +1.62(+0.91%) |
Jun 14, 2024 | 178.91 | 180.06 | 173.43 | 178.80 | 402,313 | -1.84(-1.02%) |
Jun 13, 2024 | 182.65 | 182.65 | 178.61 | 180.64 | 187,695 | -2.25(-1.23%) |
Jun 12, 2024 | 184.61 | 186.81 | 182.21 | 182.89 | 174,207 | -0.06(-0.03%) |
Jun 11, 2024 | 182.89 | 184.66 | 180.99 | 182.95 | 205,166 | -1.15(-0.62%) |
Jun 10, 2024 | 178.81 | 185.15 | 178.16 | 184.10 | 314,051 | +3.91(+2.17%) |
Jun 07, 2024 | 180.20 | 181.98 | 178.85 | 180.19 | 138,372 | -0.70(-0.39%) |
Jun 06, 2024 | 179.54 | 181.08 | 178.32 | 180.89 | 138,623 | +0.30(+0.17%) |
Jun 05, 2024 | 181.02 | 182.53 | 179.57 | 180.59 | 127,038 | +0.40(+0.22%) |
Jun 04, 2024 | 181.88 | 183.33 | 180.11 | 180.19 | 220,306 | -1.47(-0.81%) |
Jun 03, 2024 | 182.23 | 182.23 | 179.93 | 181.66 | 168,972 | -0.37(-0.20%) |
May 31, 2024 | 179.34 | 182.29 | 178.09 | 182.03 | 370,100 | +3.88(+2.18%) |
May 30, 2024 | 176.85 | 180.09 | 176.18 | 178.15 | 228,828 | +2.25(+1.28%) |
May 29, 2024 | 175.77 | 177.33 | 175.55 | 175.90 | 203,221 | -2.27(-1.27%) |
May 28, 2024 | 180.08 | 180.08 | 177.44 | 178.17 | 262,245 | -1.91(-1.06%) |
May 24, 2024 | 179.73 | 180.98 | 178.03 | 180.08 | 193,476 | +0.90(+0.50%) |
May 23, 2024 | 180.96 | 180.98 | 177.59 | 179.18 | 188,863 | -1.63(-0.90%) |
May 22, 2024 | 178.73 | 182.37 | 178.26 | 180.81 | 196,504 | +1.87(+1.05%) |
May 21, 2024 | 181.32 | 181.40 | 178.11 | 178.94 | 385,128 | -3.36(-1.84%) |
May 20, 2024 | 183.06 | 184.33 | 182.15 | 182.30 | 136,237 | -0.83(-0.45%) |
May 17, 2024 | 184.94 | 186.43 | 182.49 | 183.13 | 216,979 | -2.27(-1.22%) |
May 16, 2024 | 184.97 | 185.59 | 184.00 | 185.40 | 309,924 | +0.38(+0.21%) |
May 15, 2024 | 185.91 | 186.82 | 184.88 | 185.02 | 195,319 | +1.19(+0.65%) |
May 14, 2024 | 185.16 | 185.26 | 182.78 | 183.83 | 190,912 | -0.32(-0.17%) |
May 13, 2024 | 184.46 | 186.05 | 182.38 | 184.15 | 198,537 | -0.42(-0.23%) |
May 10, 2024 | 183.07 | 185.12 | 182.25 | 184.57 | 167,684 | +2.08(+1.14%) |
May 09, 2024 | 180.15 | 182.61 | 179.99 | 182.49 | 217,777 | +2.79(+1.55%) |
May 08, 2024 | 180.26 | 181.97 | 179.42 | 179.70 | 255,046 | -1.96(-1.08%) |
May 07, 2024 | 180.91 | 183.70 | 179.51 | 181.66 | 279,995 | +0.60(+0.33%) |
May 06, 2024 | 180.97 | 182.85 | 179.49 | 181.06 | 259,718 | +1.25(+0.69%) |
May 03, 2024 | 178.85 | 180.74 | 178.22 | 179.81 | 343,371 | +3.13(+1.77%) |
May 02, 2024 | 173.87 | 177.96 | 172.00 | 176.68 | 347,763 | +4.65(+2.70%) |