Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 179.10 | 184.79 | 179.10 | 183.83 | 273,967 | +3.99(+2.22%) |
Jul 22, 2024 | 177.62 | 179.92 | 175.47 | 179.84 | 307,352 | +3.30(+1.87%) |
Jul 19, 2024 | 178.19 | 178.82 | 175.99 | 176.54 | 391,783 | -1.49(-0.84%) |
Jul 18, 2024 | 179.02 | 181.16 | 177.44 | 178.03 | 359,266 | -1.40(-0.78%) |
Jul 17, 2024 | 186.09 | 188.20 | 179.13 | 179.43 | 694,825 | -7.80(-4.17%) |
Jul 16, 2024 | 179.42 | 187.82 | 179.42 | 187.23 | 380,873 | +8.21(+4.59%) |
Jul 15, 2024 | 178.35 | 180.58 | 177.90 | 179.02 | 222,076 | +2.32(+1.31%) |
Jul 12, 2024 | 177.80 | 178.77 | 175.75 | 176.70 | 204,942 | -0.37(-0.21%) |
Jul 11, 2024 | 178.42 | 178.42 | 176.05 | 177.07 | 239,756 | +0.37(+0.21%) |
Jul 10, 2024 | 173.63 | 176.80 | 173.60 | 176.70 | 305,564 | +3.59(+2.07%) |
Jul 09, 2024 | 173.14 | 174.01 | 172.74 | 173.11 | 268,632 | +0.27(+0.16%) |
Jul 08, 2024 | 173.28 | 174.04 | 172.16 | 172.84 | 285,857 | +0.74(+0.43%) |
Jul 05, 2024 | 170.44 | 172.47 | 170.19 | 172.10 | 300,832 | -1.98(-1.14%) |
Jul 03, 2024 | 173.38 | 174.21 | 171.54 | 174.08 | 141,851 | +1.70(+0.99%) |
Jul 02, 2024 | 171.27 | 172.52 | 169.66 | 172.38 | 356,351 | +0.97(+0.57%) |
Jul 01, 2024 | 175.37 | 175.51 | 170.54 | 171.41 | 476,986 | -2.97(-1.70%) |
Jun 28, 2024 | 178.33 | 178.66 | 172.54 | 174.38 | 684,159 | -2.91(-1.64%) |
Jun 27, 2024 | 176.56 | 177.93 | 175.62 | 177.29 | 302,710 | +0.60(+0.34%) |
Jun 26, 2024 | 178.74 | 179.21 | 176.04 | 176.69 | 307,588 | -2.81(-1.57%) |
Jun 25, 2024 | 180.27 | 180.95 | 177.20 | 179.50 | 473,986 | -1.29(-0.71%) |
Jun 24, 2024 | 183.81 | 185.07 | 180.37 | 180.79 | 568,171 | -2.37(-1.29%) |
Jun 21, 2024 | 184.51 | 184.60 | 180.80 | 183.16 | 692,542 | -1.07(-0.58%) |
Jun 20, 2024 | 185.97 | 187.27 | 184.01 | 184.23 | 339,838 | -1.28(-0.69%) |
Jun 18, 2024 | 184.40 | 186.36 | 183.28 | 185.51 | 352,546 | +0.98(+0.53%) |
Jun 17, 2024 | 179.80 | 184.85 | 178.52 | 184.53 | 315,728 | +4.43(+2.46%) |
Jun 14, 2024 | 183.01 | 183.40 | 178.03 | 180.10 | 461,311 | -4.60(-2.49%) |
Jun 13, 2024 | 186.78 | 186.78 | 183.00 | 184.70 | 314,777 | -0.52(-0.28%) |
Jun 12, 2024 | 183.06 | 185.51 | 182.70 | 185.22 | 380,667 | +4.13(+2.28%) |
Jun 11, 2024 | 182.50 | 182.90 | 180.60 | 181.09 | 295,479 | -1.94(-1.06%) |
Jun 10, 2024 | 181.03 | 183.53 | 180.03 | 183.03 | 336,938 | +0.82(+0.45%) |
Jun 07, 2024 | 181.66 | 183.14 | 181.30 | 182.21 | 253,313 | +0.14(+0.08%) |
Jun 06, 2024 | 184.82 | 186.18 | 180.82 | 182.07 | 358,092 | -3.25(-1.75%) |
Jun 05, 2024 | 183.95 | 185.65 | 182.15 | 185.32 | 285,490 | +1.90(+1.04%) |
Jun 04, 2024 | 183.83 | 184.67 | 182.45 | 183.42 | 249,172 | -1.23(-0.67%) |
Jun 03, 2024 | 187.53 | 188.34 | 184.00 | 184.65 | 304,581 | -1.85(-0.99%) |
May 31, 2024 | 185.29 | 187.00 | 184.50 | 186.50 | 576,431 | +1.49(+0.81%) |
May 30, 2024 | 182.77 | 185.24 | 182.59 | 185.01 | 332,790 | +2.24(+1.23%) |
May 29, 2024 | 183.76 | 184.75 | 182.68 | 182.77 | 497,716 | -2.48(-1.34%) |
May 28, 2024 | 184.66 | 187.16 | 184.66 | 185.25 | 484,005 | +0.69(+0.37%) |
May 24, 2024 | 182.39 | 185.35 | 181.36 | 184.56 | 361,028 | +2.81(+1.55%) |
May 23, 2024 | 182.71 | 183.66 | 181.33 | 181.75 | 388,932 | -0.57(-0.31%) |
May 22, 2024 | 181.93 | 182.71 | 180.89 | 182.32 | 271,872 | -0.17(-0.09%) |
May 21, 2024 | 180.07 | 182.71 | 180.07 | 182.49 | 450,828 | +1.31(+0.72%) |
May 20, 2024 | 179.40 | 181.33 | 179.23 | 181.18 | 379,869 | +1.93(+1.08%) |
May 17, 2024 | 178.44 | 179.43 | 177.87 | 179.25 | 300,662 | +1.15(+0.65%) |
May 16, 2024 | 178.21 | 179.49 | 177.34 | 178.10 | 396,306 | -0.34(-0.19%) |
May 15, 2024 | 178.68 | 178.68 | 177.25 | 178.44 | 563,677 | +1.47(+0.83%) |
May 14, 2024 | 176.73 | 177.57 | 176.16 | 176.98 | 572,952 | +0.34(+0.19%) |
May 13, 2024 | 178.03 | 178.86 | 176.37 | 176.64 | 302,830 | -0.38(-0.21%) |
May 10, 2024 | 179.25 | 179.25 | 175.89 | 177.02 | 447,647 | -1.98(-1.11%) |
May 09, 2024 | 178.27 | 180.11 | 178.23 | 179.00 | 254,042 | +1.10(+0.62%) |
May 08, 2024 | 176.76 | 179.48 | 176.41 | 177.90 | 501,752 | +1.69(+0.96%) |
May 07, 2024 | 172.84 | 177.34 | 172.40 | 176.21 | 873,892 | +3.30(+1.91%) |
May 06, 2024 | 169.77 | 173.75 | 169.18 | 172.91 | 1,055,362 | +4.31(+2.56%) |
May 03, 2024 | 168.27 | 169.28 | 166.22 | 168.60 | 435,128 | +0.84(+0.50%) |
May 02, 2024 | 165.97 | 168.16 | 164.77 | 167.76 | 487,138 | +2.13(+1.28%) |