Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 185.25 | 186.67 | 182.95 | 184.39 | 455,977 | -0.24(-0.13%) |
Jul 19, 2024 | 185.42 | 186.23 | 183.18 | 184.63 | 516,950 | -0.68(-0.37%) |
Jul 18, 2024 | 188.81 | 192.21 | 184.47 | 185.31 | 272,849 | -4.27(-2.25%) |
Jul 17, 2024 | 189.27 | 191.87 | 188.34 | 189.58 | 261,274 | -0.26(-0.14%) |
Jul 16, 2024 | 185.02 | 190.58 | 185.02 | 189.84 | 407,401 | +4.80(+2.59%) |
Jul 15, 2024 | 183.64 | 186.73 | 183.64 | 185.04 | 391,224 | +1.91(+1.04%) |
Jul 12, 2024 | 183.33 | 184.99 | 181.94 | 183.13 | 264,368 | +0.86(+0.47%) |
Jul 11, 2024 | 178.02 | 182.99 | 177.96 | 182.27 | 378,553 | +5.31(+3.00%) |
Jul 10, 2024 | 177.68 | 178.86 | 174.00 | 176.96 | 253,412 | -1.08(-0.61%) |
Jul 09, 2024 | 178.30 | 180.82 | 177.47 | 178.04 | 354,183 | -0.83(-0.46%) |
Jul 08, 2024 | 177.73 | 180.15 | 177.66 | 178.87 | 363,274 | +1.34(+0.75%) |
Jul 05, 2024 | 176.36 | 177.65 | 175.84 | 177.53 | 404,935 | +0.83(+0.47%) |
Jul 03, 2024 | 179.38 | 179.85 | 176.46 | 176.70 | 264,677 | -2.29(-1.28%) |
Jul 02, 2024 | 175.51 | 179.30 | 174.74 | 178.99 | 589,218 | +3.53(+2.01%) |
Jul 01, 2024 | 177.69 | 179.66 | 174.14 | 175.46 | 499,959 | -1.68(-0.95%) |
Jun 28, 2024 | 175.59 | 177.64 | 174.24 | 177.14 | 994,320 | +2.71(+1.55%) |
Jun 27, 2024 | 174.20 | 174.62 | 172.18 | 174.43 | 392,894 | +0.15(+0.09%) |
Jun 26, 2024 | 174.09 | 174.77 | 171.40 | 174.28 | 329,659 | -0.68(-0.39%) |
Jun 25, 2024 | 175.64 | 175.64 | 172.84 | 174.96 | 358,922 | -1.32(-0.75%) |
Jun 24, 2024 | 173.30 | 177.56 | 173.30 | 176.28 | 414,868 | +2.45(+1.41%) |
Jun 21, 2024 | 171.16 | 174.85 | 170.01 | 173.83 | 679,914 | +3.86(+2.27%) |
Jun 20, 2024 | 169.24 | 170.02 | 167.75 | 169.97 | 382,163 | +0.57(+0.34%) |
Jun 18, 2024 | 170.69 | 171.09 | 168.43 | 169.40 | 338,717 | -1.27(-0.74%) |
Jun 17, 2024 | 168.81 | 170.73 | 165.83 | 170.67 | 435,882 | +1.20(+0.71%) |
Jun 14, 2024 | 171.03 | 171.94 | 168.39 | 169.47 | 293,837 | -3.38(-1.96%) |
Jun 13, 2024 | 176.60 | 178.77 | 171.64 | 172.85 | 243,101 | -4.48(-2.53%) |
Jun 12, 2024 | 180.80 | 180.80 | 176.54 | 177.33 | 253,141 | -0.82(-0.46%) |
Jun 11, 2024 | 180.65 | 180.66 | 176.98 | 178.15 | 252,918 | -3.05(-1.68%) |
Jun 10, 2024 | 179.79 | 181.67 | 178.73 | 181.20 | 211,421 | +0.03(+0.02%) |
Jun 07, 2024 | 181.22 | 182.41 | 179.80 | 181.17 | 172,835 | -0.79(-0.43%) |
Jun 06, 2024 | 181.21 | 183.14 | 180.79 | 181.96 | 192,234 | -0.20(-0.11%) |
Jun 05, 2024 | 182.11 | 183.22 | 178.04 | 182.16 | 355,385 | -0.73(-0.40%) |
Jun 04, 2024 | 183.19 | 184.31 | 182.34 | 182.89 | 262,157 | -1.95(-1.05%) |
Jun 03, 2024 | 187.31 | 187.31 | 184.12 | 184.84 | 307,717 | -2.48(-1.32%) |
May 31, 2024 | 184.79 | 187.47 | 183.79 | 187.32 | 343,799 | +3.25(+1.77%) |
May 30, 2024 | 182.00 | 184.93 | 181.80 | 184.07 | 291,111 | +1.81(+0.99%) |
May 29, 2024 | 182.81 | 185.17 | 181.87 | 182.26 | 322,579 | -2.46(-1.33%) |
May 28, 2024 | 187.63 | 189.75 | 183.60 | 184.72 | 303,412 | -3.04(-1.62%) |
May 24, 2024 | 188.58 | 189.25 | 186.97 | 187.76 | 334,746 | -0.81(-0.43%) |
May 23, 2024 | 195.00 | 195.00 | 188.03 | 188.57 | 269,443 | -6.31(-3.24%) |
May 22, 2024 | 192.02 | 194.92 | 190.86 | 194.88 | 497,452 | +2.36(+1.23%) |
May 21, 2024 | 194.00 | 194.34 | 191.73 | 192.52 | 307,863 | -1.57(-0.81%) |
May 20, 2024 | 197.97 | 198.37 | 193.11 | 194.09 | 545,945 | -4.12(-2.08%) |
May 17, 2024 | 203.78 | 204.73 | 197.62 | 198.21 | 368,909 | -5.30(-2.60%) |
May 16, 2024 | 203.48 | 205.74 | 202.03 | 203.51 | 292,719 | -0.14(-0.07%) |
May 15, 2024 | 203.90 | 205.42 | 202.30 | 203.65 | 341,964 | +0.48(+0.24%) |
May 14, 2024 | 206.35 | 207.50 | 202.47 | 203.17 | 486,385 | -3.00(-1.46%) |
May 13, 2024 | 207.75 | 210.54 | 205.38 | 206.17 | 495,224 | -0.50(-0.24%) |
May 10, 2024 | 209.43 | 211.06 | 205.85 | 206.67 | 335,801 | -1.70(-0.82%) |
May 09, 2024 | 209.90 | 211.42 | 207.42 | 208.37 | 289,446 | -1.63(-0.78%) |
May 08, 2024 | 211.11 | 212.30 | 209.54 | 210.00 | 206,303 | -1.66(-0.78%) |
May 07, 2024 | 209.47 | 212.37 | 209.14 | 211.66 | 433,815 | +2.27(+1.08%) |
May 06, 2024 | 212.87 | 214.21 | 209.04 | 209.39 | 444,058 | -1.91(-0.90%) |
May 03, 2024 | 213.59 | 214.12 | 210.84 | 211.30 | 203,812 | +0.53(+0.25%) |
May 02, 2024 | 211.63 | 212.27 | 208.94 | 210.77 | 241,184 | +1.36(+0.65%) |