Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 177.75 | 177.75 | 177.74 | 177.74 | 108 | -1.87(-1.04%) |
Jul 18, 2024 | 181.32 | 181.81 | 177.88 | 179.61 | 8,890 | -0.91(-0.51%) |
Jul 17, 2024 | 179.50 | 183.09 | 177.96 | 180.53 | 151 | +3.90(+2.21%) |
Jul 16, 2024 | 175.30 | 176.79 | 175.30 | 176.62 | 200 | -0.69(-0.39%) |
Jul 15, 2024 | 177.45 | 178.80 | 175.00 | 177.31 | 3,127 | -4.42(-2.43%) |
Jul 12, 2024 | 179.16 | 182.09 | 179.16 | 181.73 | 555 | +4.16(+2.34%) |
Jul 11, 2024 | 177.70 | 177.70 | 177.39 | 177.57 | 191 | +2.53(+1.45%) |
Jul 10, 2024 | 174.81 | 175.04 | 173.43 | 175.04 | 294 | +1.47(+0.85%) |
Jul 09, 2024 | 174.73 | 176.09 | 172.98 | 173.57 | 258 | -4.07(-2.29%) |
Jul 08, 2024 | 179.81 | 179.81 | 177.65 | 177.65 | 255 | +0.40(+0.22%) |
Jul 05, 2024 | 176.56 | 178.09 | 175.84 | 177.25 | 2,242 | +0.72(+0.41%) |
Jul 03, 2024 | 176.16 | 176.57 | 175.96 | 176.53 | 165 | +2.15(+1.23%) |
Jul 02, 2024 | 171.42 | 175.26 | 171.42 | 174.38 | 391 | -2.43(-1.37%) |
Jul 01, 2024 | 178.85 | 178.85 | 175.00 | 176.81 | 757 | +4.34(+2.52%) |
Jun 28, 2024 | 174.54 | 174.54 | 170.63 | 172.47 | 404 | -3.43(-1.95%) |
Jun 27, 2024 | 176.63 | 176.63 | 175.73 | 175.90 | 287 | -0.19(-0.11%) |
Jun 26, 2024 | 175.28 | 177.15 | 175.28 | 176.09 | 395 | -2.49(-1.39%) |
Jun 25, 2024 | 178.25 | 179.08 | 176.34 | 178.57 | 3,824 | +4.29(+2.46%) |
Jun 24, 2024 | 175.39 | 177.17 | 174.00 | 174.28 | 3,894 | +0.39(+0.22%) |
Jun 21, 2024 | 173.39 | 176.00 | 172.73 | 173.89 | 204 | -2.05(-1.16%) |
Jun 20, 2024 | 175.69 | 176.57 | 173.24 | 175.94 | 901 | +1.94(+1.12%) |
Jun 18, 2024 | 171.77 | 175.06 | 171.77 | 173.99 | 428 | +1.97(+1.15%) |
Jun 17, 2024 | 171.71 | 172.02 | 170.74 | 172.02 | 393 | +1.83(+1.08%) |
Jun 14, 2024 | 171.32 | 171.32 | 169.55 | 170.19 | 1,943 | -5.87(-3.33%) |
Jun 13, 2024 | 178.20 | 178.33 | 170.00 | 176.06 | 707 | -6.72(-3.68%) |
Jun 12, 2024 | 179.94 | 185.25 | 179.94 | 182.78 | 880 | +1.85(+1.02%) |
Jun 11, 2024 | 179.73 | 181.11 | 179.00 | 180.93 | 3,786 | -17.05(-8.61%) |
Jun 10, 2024 | 180.53 | 198.58 | 180.53 | 197.98 | 5,641 | -4.28(-2.12%) |
Jun 07, 2024 | 200.88 | 202.26 | 200.88 | 202.26 | 132 | +0.88(+0.44%) |
Jun 06, 2024 | 201.50 | 202.12 | 201.18 | 201.38 | 471 | +0.19(+0.09%) |
Jun 05, 2024 | 203.15 | 203.15 | 200.07 | 201.19 | 536 | +2.34(+1.18%) |
Jun 04, 2024 | 200.41 | 200.41 | 198.04 | 198.85 | 425 | +0.47(+0.23%) |
Jun 03, 2024 | 199.35 | 200.02 | 198.38 | 198.38 | 765 | +3.34(+1.72%) |
May 31, 2024 | 196.12 | 196.12 | 195.04 | 195.04 | 151 | -0.41(-0.21%) |
May 30, 2024 | 194.93 | 195.53 | 194.01 | 195.44 | 83 | -0.19(-0.09%) |
May 29, 2024 | 195.82 | 195.82 | 193.35 | 195.63 | 2,038 | -0.80(-0.40%) |
May 28, 2024 | 200.83 | 200.83 | 196.43 | 196.43 | 416 | -0.02(-0.01%) |
May 24, 2024 | 197.50 | 197.66 | 196.00 | 196.45 | 1,354 | +1.26(+0.65%) |
May 23, 2024 | 197.12 | 197.12 | 195.14 | 195.19 | 224 | -1.93(-0.98%) |
May 22, 2024 | 197.57 | 198.45 | 196.75 | 197.12 | 178 | -2.64(-1.32%) |
May 21, 2024 | 199.74 | 199.93 | 199.63 | 199.75 | 179 | -1.44(-0.72%) |
May 20, 2024 | 203.95 | 203.95 | 201.20 | 201.20 | 173 | -0.16(-0.08%) |
May 17, 2024 | 202.95 | 202.95 | 200.63 | 201.35 | 378 | +0.33(+0.17%) |
May 16, 2024 | 202.07 | 203.08 | 201.02 | 201.02 | 565 | -2.13(-1.05%) |
May 15, 2024 | 204.03 | 204.88 | 201.40 | 203.16 | 256 | +3.78(+1.89%) |
May 14, 2024 | 201.94 | 201.94 | 199.38 | 199.38 | 798 | -1.15(-0.57%) |
May 13, 2024 | 200.95 | 200.95 | 200.53 | 200.53 | 148 | -0.40(-0.20%) |
May 10, 2024 | 200.88 | 200.93 | 200.88 | 200.93 | 250 | -0.81(-0.40%) |
May 09, 2024 | 200.63 | 201.81 | 200.63 | 201.74 | 144 | +1.56(+0.78%) |
May 08, 2024 | 201.10 | 201.10 | 200.18 | 200.18 | 130 | +2.54(+1.28%) |
May 07, 2024 | 199.69 | 199.69 | 197.26 | 197.64 | 377 | +2.29(+1.17%) |
May 06, 2024 | 197.59 | 197.59 | 194.58 | 195.35 | 941 | +0.87(+0.45%) |
May 03, 2024 | 195.69 | 195.87 | 193.95 | 194.48 | 557 | -0.09(-0.05%) |
May 02, 2024 | 193.80 | 195.18 | 193.80 | 194.57 | 220 | -0.91(-0.46%) |