Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 181.11 | 183.55 | 179.25 | 183.25 | 1,046,449 | +2.82(+1.56%) |
Jul 18, 2024 | 182.25 | 183.83 | 179.86 | 180.43 | 738,686 | -1.50(-0.82%) |
Jul 17, 2024 | 185.69 | 185.74 | 180.95 | 181.93 | 1,098,045 | -5.23(-2.79%) |
Jul 16, 2024 | 186.12 | 188.01 | 186.03 | 187.16 | 771,138 | +1.42(+0.76%) |
Jul 15, 2024 | 186.71 | 187.99 | 185.30 | 185.74 | 678,906 | -2.18(-1.16%) |
Jul 12, 2024 | 186.21 | 190.11 | 185.95 | 187.92 | 851,059 | +1.94(+1.04%) |
Jul 11, 2024 | 183.88 | 186.80 | 182.99 | 185.98 | 913,958 | +3.96(+2.18%) |
Jul 10, 2024 | 181.77 | 182.81 | 179.51 | 182.02 | 928,831 | -0.21(-0.12%) |
Jul 09, 2024 | 183.00 | 183.50 | 179.86 | 182.23 | 722,733 | -0.66(-0.36%) |
Jul 08, 2024 | 183.00 | 183.83 | 181.18 | 182.89 | 788,249 | -0.57(-0.31%) |
Jul 05, 2024 | 181.00 | 183.90 | 180.01 | 183.46 | 743,829 | +2.13(+1.17%) |
Jul 03, 2024 | 182.82 | 183.07 | 181.21 | 181.33 | 599,443 | -1.52(-0.83%) |
Jul 02, 2024 | 181.71 | 183.50 | 181.57 | 182.85 | 710,833 | +1.18(+0.65%) |
Jul 01, 2024 | 182.97 | 184.42 | 181.31 | 181.67 | 960,798 | -1.34(-0.73%) |
Jun 28, 2024 | 185.67 | 187.16 | 182.69 | 183.01 | 1,424,589 | -2.14(-1.16%) |
Jun 27, 2024 | 182.93 | 186.44 | 181.66 | 185.15 | 1,079,925 | +0.88(+0.48%) |
Jun 26, 2024 | 187.80 | 187.92 | 183.93 | 184.27 | 806,336 | -1.90(-1.02%) |
Jun 25, 2024 | 186.44 | 186.95 | 184.00 | 186.17 | 873,366 | -0.53(-0.28%) |
Jun 24, 2024 | 184.68 | 187.50 | 184.68 | 186.70 | 813,550 | +1.82(+0.98%) |
Jun 21, 2024 | 184.11 | 187.15 | 183.21 | 184.88 | 1,518,328 | +1.08(+0.59%) |
Jun 20, 2024 | 178.93 | 184.51 | 176.56 | 183.80 | 1,186,055 | +5.06(+2.83%) |
Jun 18, 2024 | 179.36 | 180.72 | 176.41 | 178.74 | 1,192,620 | -1.01(-0.56%) |
Jun 17, 2024 | 183.36 | 183.85 | 177.68 | 179.75 | 1,224,289 | -4.95(-2.68%) |
Jun 14, 2024 | 185.17 | 186.58 | 182.97 | 184.70 | 712,346 | -1.07(-0.58%) |
Jun 13, 2024 | 189.26 | 191.51 | 185.04 | 185.77 | 1,061,084 | -3.14(-1.66%) |
Jun 12, 2024 | 190.73 | 192.96 | 188.35 | 188.91 | 1,262,322 | +0.91(+0.48%) |
Jun 11, 2024 | 186.65 | 188.24 | 183.48 | 188.00 | 1,186,659 | +3.01(+1.63%) |
Jun 10, 2024 | 182.69 | 186.57 | 181.75 | 184.99 | 1,018,148 | +1.85(+1.01%) |
Jun 07, 2024 | 184.05 | 185.98 | 182.45 | 183.14 | 1,054,982 | -1.87(-1.01%) |
Jun 06, 2024 | 182.00 | 185.72 | 180.83 | 185.01 | 1,885,842 | +3.32(+1.83%) |
Jun 05, 2024 | 180.16 | 182.97 | 177.42 | 181.69 | 1,528,319 | +2.77(+1.55%) |
Jun 04, 2024 | 173.37 | 179.65 | 173.37 | 178.92 | 2,152,810 | +7.51(+4.38%) |
Jun 03, 2024 | 176.08 | 177.98 | 171.10 | 171.41 | 2,524,002 | -2.84(-1.63%) |
May 31, 2024 | 175.01 | 186.70 | 170.25 | 174.25 | 4,788,132 | -19.94(-10.27%) |
May 30, 2024 | 197.00 | 197.00 | 191.89 | 194.19 | 1,984,032 | -6.31(-3.15%) |
May 29, 2024 | 201.05 | 204.22 | 200.02 | 200.50 | 1,114,896 | -2.59(-1.28%) |
May 28, 2024 | 203.90 | 204.54 | 201.53 | 203.09 | 819,062 | -0.80(-0.39%) |
May 24, 2024 | 203.99 | 205.26 | 202.77 | 203.89 | 600,576 | -0.69(-0.34%) |
May 23, 2024 | 207.50 | 207.50 | 202.15 | 204.58 | 792,536 | -1.18(-0.57%) |
May 22, 2024 | 208.71 | 210.96 | 205.26 | 205.76 | 733,244 | -3.48(-1.66%) |
May 21, 2024 | 209.01 | 210.95 | 208.14 | 209.24 | 685,373 | -0.72(-0.34%) |
May 20, 2024 | 210.07 | 211.03 | 209.04 | 209.96 | 495,871 | -0.31(-0.15%) |
May 17, 2024 | 209.40 | 210.81 | 208.57 | 210.27 | 517,934 | +0.62(+0.30%) |
May 16, 2024 | 211.57 | 213.00 | 209.05 | 209.65 | 929,539 | -1.73(-0.82%) |
May 15, 2024 | 206.32 | 211.74 | 205.02 | 211.38 | 1,018,877 | +7.56(+3.71%) |
May 14, 2024 | 205.00 | 206.13 | 202.19 | 203.82 | 448,397 | -0.04(-0.02%) |
May 13, 2024 | 205.39 | 206.07 | 203.58 | 203.86 | 383,046 | +0.08(+0.04%) |
May 10, 2024 | 204.58 | 205.26 | 202.25 | 203.78 | 541,920 | -0.13(-0.06%) |
May 09, 2024 | 201.97 | 205.08 | 201.97 | 203.91 | 580,944 | +2.14(+1.06%) |
May 08, 2024 | 204.99 | 205.21 | 201.55 | 201.77 | 621,443 | -3.54(-1.72%) |
May 07, 2024 | 203.42 | 206.10 | 203.14 | 205.31 | 916,277 | +2.17(+1.07%) |
May 06, 2024 | 204.63 | 204.63 | 201.80 | 203.14 | 510,514 | -0.31(-0.15%) |
May 03, 2024 | 204.31 | 205.66 | 201.98 | 203.45 | 646,523 | +2.02(+1.00%) |
May 02, 2024 | 200.76 | 202.03 | 198.57 | 201.43 | 630,292 | +2.53(+1.27%) |