Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 182.00 | 186.25 | 180.63 | 185.98 | 31,801 | +4.18(+2.30%) |
Jul 19, 2024 | 181.42 | 182.81 | 179.01 | 181.80 | 43,240 | +0.65(+0.36%) |
Jul 18, 2024 | 183.19 | 187.21 | 180.54 | 181.15 | 39,276 | -3.52(-1.91%) |
Jul 17, 2024 | 187.11 | 191.18 | 183.89 | 184.67 | 123,808 | -4.08(-2.16%) |
Jul 16, 2024 | 182.53 | 189.53 | 182.26 | 188.75 | 46,317 | +8.29(+4.59%) |
Jul 15, 2024 | 177.98 | 184.54 | 177.98 | 180.46 | 61,993 | +4.50(+2.56%) |
Jul 12, 2024 | 175.53 | 178.47 | 174.02 | 175.96 | 62,751 | +2.47(+1.42%) |
Jul 11, 2024 | 169.46 | 175.31 | 168.29 | 173.49 | 66,248 | +8.49(+5.15%) |
Jul 10, 2024 | 163.39 | 165.40 | 162.00 | 165.00 | 43,246 | +3.21(+1.98%) |
Jul 09, 2024 | 157.80 | 162.04 | 157.25 | 161.79 | 74,340 | +4.14(+2.63%) |
Jul 08, 2024 | 156.55 | 158.44 | 155.78 | 157.65 | 83,305 | +2.65(+1.71%) |
Jul 05, 2024 | 156.50 | 156.95 | 154.45 | 155.00 | 30,952 | -2.37(-1.51%) |
Jul 03, 2024 | 157.04 | 157.83 | 154.61 | 157.37 | 23,713 | +1.33(+0.85%) |
Jul 02, 2024 | 156.48 | 157.72 | 155.36 | 156.04 | 46,954 | -0.68(-0.43%) |
Jul 01, 2024 | 161.71 | 161.71 | 156.38 | 156.72 | 51,817 | -4.43(-2.75%) |
Jun 28, 2024 | 161.96 | 163.22 | 159.00 | 161.15 | 103,865 | +0.87(+0.54%) |
Jun 27, 2024 | 160.23 | 161.18 | 159.44 | 160.28 | 39,290 | +0.69(+0.43%) |
Jun 26, 2024 | 160.27 | 161.45 | 158.95 | 159.59 | 51,751 | -1.81(-1.12%) |
Jun 25, 2024 | 160.91 | 162.00 | 158.96 | 161.40 | 56,314 | -0.22(-0.14%) |
Jun 24, 2024 | 162.10 | 164.20 | 159.20 | 161.62 | 60,555 | +0.27(+0.17%) |
Jun 21, 2024 | 161.51 | 162.14 | 160.30 | 161.35 | 143,227 | -0.01(-0.01%) |
Jun 20, 2024 | 161.77 | 163.60 | 160.53 | 161.36 | 32,990 | -1.63(-1.00%) |
Jun 18, 2024 | 162.07 | 163.72 | 161.50 | 162.99 | 46,560 | -0.16(-0.10%) |
Jun 17, 2024 | 163.00 | 165.00 | 160.65 | 163.15 | 50,375 | +0.13(+0.08%) |
Jun 14, 2024 | 163.32 | 163.34 | 159.69 | 163.02 | 49,351 | -2.65(-1.60%) |
Jun 13, 2024 | 165.98 | 165.98 | 162.55 | 165.67 | 44,005 | -1.52(-0.91%) |
Jun 12, 2024 | 170.09 | 170.17 | 166.75 | 167.19 | 45,874 | +2.22(+1.35%) |
Jun 11, 2024 | 162.57 | 165.18 | 161.56 | 164.97 | 74,613 | +0.52(+0.32%) |
Jun 10, 2024 | 159.49 | 164.99 | 159.49 | 164.45 | 84,387 | +3.18(+1.97%) |
Jun 07, 2024 | 160.00 | 163.03 | 159.78 | 161.27 | 37,975 | -0.79(-0.49%) |
Jun 06, 2024 | 163.47 | 163.48 | 160.52 | 162.06 | 34,568 | -2.60(-1.58%) |
Jun 05, 2024 | 163.32 | 164.71 | 161.98 | 164.66 | 17,766 | +2.44(+1.50%) |
Jun 04, 2024 | 163.57 | 165.21 | 161.20 | 162.22 | 44,490 | -3.58(-2.16%) |
Jun 03, 2024 | 169.38 | 169.38 | 163.66 | 165.80 | 39,051 | -2.41(-1.43%) |
May 31, 2024 | 166.48 | 168.32 | 165.69 | 168.21 | 76,272 | +2.49(+1.50%) |
May 30, 2024 | 164.86 | 165.73 | 163.25 | 165.72 | 45,066 | +2.32(+1.42%) |
May 29, 2024 | 163.20 | 165.22 | 162.88 | 163.40 | 40,249 | -1.78(-1.08%) |
May 28, 2024 | 169.99 | 169.99 | 164.38 | 165.18 | 41,430 | -4.03(-2.38%) |
May 24, 2024 | 168.63 | 169.29 | 167.73 | 169.21 | 41,213 | +1.45(+0.86%) |
May 23, 2024 | 168.75 | 168.75 | 166.06 | 167.76 | 63,027 | -0.87(-0.52%) |
May 22, 2024 | 171.85 | 171.85 | 168.44 | 168.63 | 61,824 | -3.99(-2.31%) |
May 21, 2024 | 173.40 | 174.19 | 171.66 | 172.62 | 49,566 | -1.64(-0.94%) |
May 20, 2024 | 175.24 | 176.80 | 174.24 | 174.26 | 26,308 | -0.65(-0.37%) |
May 17, 2024 | 174.49 | 174.97 | 171.82 | 174.91 | 74,153 | +1.39(+0.80%) |
May 16, 2024 | 179.70 | 179.70 | 172.99 | 173.52 | 72,501 | -6.38(-3.55%) |
May 15, 2024 | 178.59 | 180.81 | 177.00 | 179.90 | 74,367 | +2.42(+1.36%) |
May 14, 2024 | 177.05 | 178.00 | 175.26 | 177.48 | 35,783 | +2.43(+1.39%) |
May 13, 2024 | 179.79 | 179.79 | 174.51 | 175.05 | 53,632 | -3.44(-1.93%) |
May 10, 2024 | 177.69 | 178.56 | 176.97 | 178.49 | 44,181 | +0.80(+0.45%) |
May 09, 2024 | 173.34 | 178.70 | 173.01 | 177.69 | 61,077 | +4.65(+2.69%) |
May 08, 2024 | 164.99 | 173.21 | 164.99 | 173.04 | 88,259 | +6.62(+3.98%) |
May 07, 2024 | 167.98 | 169.93 | 166.16 | 166.42 | 98,894 | -2.22(-1.31%) |
May 06, 2024 | 175.71 | 178.72 | 168.16 | 168.64 | 98,427 | -6.02(-3.45%) |
May 03, 2024 | 175.55 | 175.55 | 164.49 | 174.66 | 111,158 | -2.06(-1.16%) |
May 02, 2024 | 175.55 | 177.21 | 172.18 | 176.71 | 71,607 | +2.91(+1.68%) |