Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 179.78 | 179.78 | 176.25 | 177.87 | 34,846 | -0.57(-0.32%) |
Jul 18, 2024 | 179.38 | 182.00 | 177.63 | 178.44 | 29,132 | -0.21(-0.12%) |
Jul 17, 2024 | 181.77 | 184.72 | 177.31 | 178.65 | 65,425 | -5.06(-2.75%) |
Jul 16, 2024 | 181.73 | 186.37 | 181.73 | 183.71 | 66,420 | +4.01(+2.23%) |
Jul 15, 2024 | 177.38 | 181.78 | 177.38 | 179.70 | 40,346 | +3.24(+1.84%) |
Jul 12, 2024 | 175.80 | 178.86 | 175.80 | 176.46 | 23,621 | +2.17(+1.25%) |
Jul 11, 2024 | 172.20 | 176.36 | 172.20 | 174.29 | 44,679 | +4.54(+2.67%) |
Jul 10, 2024 | 169.24 | 169.75 | 166.54 | 169.75 | 39,192 | +0.56(+0.33%) |
Jul 09, 2024 | 171.97 | 171.97 | 168.89 | 169.19 | 22,703 | -2.78(-1.62%) |
Jul 08, 2024 | 171.54 | 174.20 | 171.48 | 171.97 | 23,320 | +1.44(+0.84%) |
Jul 05, 2024 | 172.44 | 172.47 | 168.36 | 170.53 | 37,377 | -1.91(-1.11%) |
Jul 03, 2024 | 172.81 | 175.33 | 171.61 | 172.44 | 50,808 | +0.06(+0.03%) |
Jul 02, 2024 | 168.24 | 173.26 | 166.72 | 172.38 | 67,198 | +4.93(+2.94%) |
Jul 01, 2024 | 171.70 | 171.70 | 166.35 | 167.45 | 30,602 | -4.77(-2.77%) |
Jun 28, 2024 | 175.00 | 175.70 | 170.40 | 172.22 | 60,227 | -1.67(-0.96%) |
Jun 27, 2024 | 173.40 | 174.19 | 171.33 | 173.89 | 28,005 | +1.51(+0.88%) |
Jun 26, 2024 | 174.10 | 174.80 | 171.44 | 172.38 | 30,859 | -2.55(-1.46%) |
Jun 25, 2024 | 172.13 | 175.03 | 171.12 | 174.93 | 17,210 | +2.85(+1.66%) |
Jun 24, 2024 | 173.41 | 175.81 | 172.04 | 172.08 | 26,902 | -1.80(-1.04%) |
Jun 21, 2024 | 173.57 | 175.29 | 173.16 | 173.88 | 49,600 | -0.88(-0.50%) |
Jun 20, 2024 | 171.44 | 176.91 | 171.44 | 174.76 | 23,675 | +2.93(+1.71%) |
Jun 18, 2024 | 172.27 | 173.46 | 171.21 | 171.83 | 32,994 | -0.42(-0.24%) |
Jun 17, 2024 | 172.91 | 175.04 | 170.20 | 172.25 | 24,763 | -0.90(-0.52%) |
Jun 14, 2024 | 169.42 | 173.32 | 167.65 | 173.15 | 58,869 | +1.62(+0.94%) |
Jun 13, 2024 | 173.21 | 173.21 | 168.35 | 171.53 | 38,683 | -0.63(-0.37%) |
Jun 12, 2024 | 175.00 | 175.65 | 171.55 | 172.16 | 42,331 | +0.46(+0.27%) |
Jun 11, 2024 | 173.18 | 173.18 | 171.14 | 171.70 | 43,192 | -2.33(-1.34%) |
Jun 10, 2024 | 176.76 | 177.10 | 173.31 | 174.03 | 31,747 | -2.85(-1.61%) |
Jun 07, 2024 | 179.04 | 179.61 | 176.65 | 176.88 | 26,342 | -3.47(-1.92%) |
Jun 06, 2024 | 186.70 | 187.10 | 178.66 | 180.35 | 45,142 | -5.83(-3.13%) |
Jun 05, 2024 | 181.37 | 186.51 | 179.99 | 186.18 | 42,355 | +5.63(+3.12%) |
Jun 04, 2024 | 179.64 | 184.76 | 178.34 | 180.55 | 73,183 | +0.67(+0.37%) |
Jun 03, 2024 | 175.97 | 181.68 | 173.82 | 179.88 | 79,352 | +3.91(+2.22%) |
May 31, 2024 | 170.19 | 175.98 | 168.53 | 175.97 | 65,767 | +6.98(+4.13%) |
May 30, 2024 | 168.98 | 170.48 | 168.02 | 168.99 | 30,015 | +1.59(+0.95%) |
May 29, 2024 | 168.15 | 171.73 | 167.40 | 167.40 | 36,840 | -3.06(-1.80%) |
May 28, 2024 | 172.18 | 173.56 | 170.03 | 170.46 | 29,077 | -1.38(-0.80%) |
May 24, 2024 | 169.81 | 172.36 | 169.81 | 171.84 | 28,613 | +2.01(+1.18%) |
May 23, 2024 | 170.68 | 171.64 | 168.90 | 169.83 | 51,845 | +0.67(+0.39%) |
May 22, 2024 | 172.42 | 175.79 | 169.16 | 169.16 | 38,819 | -2.59(-1.51%) |
May 21, 2024 | 174.47 | 174.47 | 171.62 | 171.75 | 44,738 | -2.36(-1.36%) |
May 20, 2024 | 171.58 | 178.08 | 169.60 | 174.12 | 59,905 | +3.90(+2.29%) |
May 17, 2024 | 171.58 | 171.58 | 168.90 | 170.22 | 40,296 | -0.43(-0.25%) |
May 16, 2024 | 171.94 | 173.38 | 169.71 | 170.65 | 43,357 | +0.97(+0.57%) |
May 15, 2024 | 166.94 | 171.25 | 166.94 | 169.68 | 40,762 | +2.75(+1.65%) |
May 14, 2024 | 165.91 | 167.26 | 164.55 | 166.93 | 22,244 | +2.63(+1.60%) |
May 13, 2024 | 165.61 | 166.02 | 163.78 | 164.29 | 39,702 | -0.04(-0.02%) |
May 10, 2024 | 163.62 | 164.76 | 163.62 | 164.33 | 28,149 | +0.71(+0.43%) |
May 09, 2024 | 162.58 | 164.52 | 160.53 | 163.62 | 23,190 | +2.32(+1.44%) |
May 08, 2024 | 161.32 | 162.87 | 160.26 | 161.30 | 36,668 | -0.02(-0.01%) |
May 07, 2024 | 160.35 | 163.45 | 159.91 | 161.32 | 37,481 | +0.97(+0.60%) |
May 06, 2024 | 154.97 | 162.41 | 154.97 | 160.35 | 44,087 | +6.91(+4.50%) |
May 03, 2024 | 156.02 | 156.02 | 146.46 | 153.44 | 28,145 | +0.22(+0.14%) |
May 02, 2024 | 155.98 | 162.59 | 147.32 | 153.22 | 28,573 | +4.06(+2.72%) |