Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 183.02 | 183.02 | 179.50 | 180.82 | 634,561 | -0.66(-0.36%) |
Jul 18, 2024 | 183.51 | 186.75 | 180.49 | 181.48 | 825,637 | -2.29(-1.25%) |
Jul 17, 2024 | 183.88 | 189.65 | 181.40 | 183.77 | 865,926 | -0.11(-0.06%) |
Jul 16, 2024 | 180.00 | 183.93 | 177.37 | 183.88 | 1,034,886 | +5.20(+2.91%) |
Jul 15, 2024 | 179.19 | 183.37 | 178.06 | 178.68 | 709,316 | -5.75(-3.12%) |
Jul 12, 2024 | 184.63 | 187.23 | 184.20 | 184.43 | 421,387 | +0.48(+0.26%) |
Jul 11, 2024 | 181.62 | 184.14 | 180.61 | 183.95 | 808,968 | +3.77(+2.09%) |
Jul 10, 2024 | 181.87 | 182.39 | 179.31 | 180.18 | 736,030 | -0.77(-0.43%) |
Jul 09, 2024 | 181.55 | 183.21 | 180.09 | 180.95 | 587,255 | +0.32(+0.18%) |
Jul 08, 2024 | 181.74 | 182.22 | 177.34 | 180.63 | 939,334 | -0.30(-0.17%) |
Jul 05, 2024 | 184.15 | 184.63 | 177.65 | 180.93 | 893,054 | -4.46(-2.41%) |
Jul 03, 2024 | 184.40 | 186.45 | 183.93 | 185.39 | 239,235 | +0.67(+0.36%) |
Jul 02, 2024 | 182.52 | 185.09 | 180.77 | 184.72 | 414,476 | +2.52(+1.38%) |
Jul 01, 2024 | 186.05 | 188.53 | 182.07 | 182.20 | 559,877 | -2.73(-1.48%) |
Jun 28, 2024 | 191.75 | 194.02 | 182.21 | 184.93 | 1,162,964 | -6.63(-3.46%) |
Jun 27, 2024 | 189.40 | 191.58 | 187.04 | 191.56 | 404,605 | +1.89(+1.00%) |
Jun 26, 2024 | 191.19 | 191.19 | 186.48 | 189.67 | 721,588 | +1.97(+1.05%) |
Jun 25, 2024 | 191.50 | 193.48 | 181.82 | 187.70 | 1,020,911 | -3.31(-1.73%) |
Jun 24, 2024 | 189.78 | 191.92 | 188.73 | 191.01 | 468,550 | +1.91(+1.01%) |
Jun 21, 2024 | 188.81 | 190.10 | 187.13 | 189.10 | 785,156 | +0.42(+0.22%) |
Jun 20, 2024 | 189.83 | 191.51 | 188.34 | 188.68 | 349,849 | -1.88(-0.99%) |
Jun 18, 2024 | 189.50 | 191.28 | 188.32 | 190.56 | 403,628 | +0.75(+0.40%) |
Jun 17, 2024 | 186.75 | 190.16 | 186.10 | 189.81 | 555,101 | +1.96(+1.04%) |
Jun 14, 2024 | 186.66 | 188.22 | 183.25 | 187.85 | 590,814 | -0.33(-0.18%) |
Jun 13, 2024 | 186.73 | 188.67 | 183.25 | 188.18 | 520,602 | +0.94(+0.50%) |
Jun 12, 2024 | 188.16 | 189.38 | 186.14 | 187.24 | 892,272 | +1.56(+0.84%) |
Jun 11, 2024 | 188.01 | 188.38 | 185.60 | 185.68 | 608,545 | -3.25(-1.72%) |
Jun 10, 2024 | 186.65 | 189.30 | 185.78 | 188.93 | 671,848 | +1.40(+0.75%) |
Jun 07, 2024 | 187.54 | 188.89 | 187.31 | 187.53 | 343,793 | -1.81(-0.96%) |
Jun 06, 2024 | 188.81 | 190.50 | 187.60 | 189.34 | 541,291 | -0.13(-0.07%) |
Jun 05, 2024 | 185.88 | 189.83 | 185.48 | 189.47 | 629,933 | +4.83(+2.62%) |
Jun 04, 2024 | 185.86 | 186.60 | 181.20 | 184.64 | 458,097 | -1.96(-1.05%) |
Jun 03, 2024 | 188.48 | 189.16 | 184.63 | 186.60 | 634,315 | -3.00(-1.58%) |
May 31, 2024 | 186.00 | 189.75 | 184.56 | 189.60 | 848,261 | +3.90(+2.10%) |
May 30, 2024 | 180.14 | 186.45 | 179.99 | 185.70 | 777,711 | +5.66(+3.15%) |
May 29, 2024 | 174.32 | 181.42 | 174.25 | 180.04 | 901,420 | +5.04(+2.88%) |
May 28, 2024 | 175.03 | 176.10 | 174.10 | 175.00 | 404,448 | -1.19(-0.67%) |
May 24, 2024 | 178.27 | 178.38 | 175.98 | 176.18 | 588,887 | -0.54(-0.31%) |
May 23, 2024 | 178.45 | 178.60 | 176.19 | 176.72 | 476,937 | -1.99(-1.11%) |
May 22, 2024 | 179.57 | 181.36 | 178.13 | 178.71 | 423,470 | -1.30(-0.72%) |
May 21, 2024 | 180.99 | 181.58 | 177.67 | 180.01 | 714,682 | -1.21(-0.67%) |
May 20, 2024 | 181.75 | 181.75 | 177.95 | 181.22 | 598,578 | +3.71(+2.09%) |
May 17, 2024 | 179.19 | 179.19 | 176.95 | 177.51 | 344,600 | -1.28(-0.71%) |
May 16, 2024 | 181.12 | 182.73 | 178.49 | 178.79 | 874,423 | -3.26(-1.79%) |
May 15, 2024 | 179.28 | 182.69 | 179.13 | 182.05 | 563,190 | +3.33(+1.86%) |
May 14, 2024 | 180.21 | 181.20 | 177.20 | 178.72 | 1,008,553 | +0.32(+0.18%) |
May 13, 2024 | 178.00 | 178.44 | 176.24 | 178.40 | 744,218 | +0.50(+0.28%) |
May 10, 2024 | 176.86 | 180.41 | 176.68 | 177.90 | 574,022 | +1.04(+0.59%) |
May 09, 2024 | 169.51 | 177.14 | 169.51 | 176.86 | 711,504 | +7.57(+4.47%) |
May 08, 2024 | 168.53 | 170.34 | 167.18 | 169.29 | 514,408 | -0.03(-0.02%) |
May 07, 2024 | 170.40 | 171.03 | 169.21 | 169.32 | 661,370 | +0.35(+0.21%) |
May 06, 2024 | 168.86 | 169.45 | 168.40 | 168.97 | 812,112 | +1.45(+0.86%) |
May 03, 2024 | 171.61 | 171.61 | 167.36 | 167.52 | 598,535 | -2.19(-1.29%) |
May 02, 2024 | 170.96 | 171.01 | 166.95 | 169.71 | 652,653 | -0.30(-0.18%) |