Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 182.13 | 185.18 | 182.13 | 185.18 | 14,560 | +2.80(+1.54%) |
Jul 19, 2024 | 182.74 | 185.42 | 181.00 | 182.38 | 9,588 | +0.23(+0.13%) |
Jul 18, 2024 | 185.02 | 185.45 | 182.15 | 182.15 | 14,910 | -4.16(-2.23%) |
Jul 17, 2024 | 185.99 | 187.23 | 185.99 | 186.31 | 18,590 | -0.70(-0.37%) |
Jul 16, 2024 | 184.21 | 187.24 | 183.66 | 187.01 | 31,103 | -1.19(-0.63%) |
Jul 15, 2024 | 188.77 | 188.77 | 187.10 | 188.20 | 13,886 | -0.57(-0.30%) |
Jul 12, 2024 | 189.56 | 189.84 | 188.64 | 188.77 | 12,123 | +0.48(+0.25%) |
Jul 11, 2024 | 187.30 | 188.54 | 187.10 | 188.29 | 24,864 | +0.90(+0.48%) |
Jul 10, 2024 | 187.39 | 187.60 | 186.69 | 187.39 | 11,753 | -0.10(-0.05%) |
Jul 09, 2024 | 189.00 | 189.77 | 186.77 | 187.49 | 22,587 | -1.07(-0.57%) |
Jul 08, 2024 | 188.00 | 189.92 | 188.00 | 188.56 | 24,194 | +1.16(+0.62%) |
Jul 05, 2024 | 186.85 | 187.52 | 185.38 | 187.40 | 35,742 | +3.40(+1.85%) |
Jul 03, 2024 | 182.47 | 184.28 | 181.42 | 184.00 | 17,987 | +1.22(+0.67%) |
Jul 02, 2024 | 182.33 | 182.78 | 181.40 | 182.78 | 33,788 | +3.80(+2.12%) |
Jul 01, 2024 | 177.12 | 179.37 | 176.84 | 178.98 | 38,610 | +2.35(+1.33%) |
Jun 28, 2024 | 177.10 | 178.61 | 176.50 | 176.63 | 40,854 | +0.38(+0.22%) |
Jun 27, 2024 | 176.16 | 176.76 | 175.30 | 176.25 | 66,562 | -2.12(-1.19%) |
Jun 26, 2024 | 178.00 | 178.79 | 177.74 | 178.37 | 16,538 | -0.52(-0.29%) |
Jun 25, 2024 | 179.74 | 180.01 | 178.22 | 178.89 | 21,270 | -0.85(-0.47%) |
Jun 24, 2024 | 179.60 | 181.20 | 178.39 | 179.74 | 38,489 | -1.73(-0.95%) |
Jun 21, 2024 | 178.51 | 181.93 | 178.51 | 181.47 | 154,930 | +2.07(+1.15%) |
Jun 20, 2024 | 178.50 | 179.40 | 177.91 | 179.40 | 56,171 | -1.92(-1.06%) |
Jun 18, 2024 | 183.66 | 183.66 | 180.19 | 181.32 | 51,270 | -1.99(-1.09%) |
Jun 17, 2024 | 182.66 | 183.54 | 182.51 | 183.31 | 48,000 | +2.50(+1.38%) |
Jun 14, 2024 | 179.37 | 181.27 | 178.93 | 180.81 | 36,861 | +1.33(+0.74%) |
Jun 13, 2024 | 181.28 | 181.49 | 179.01 | 179.48 | 41,707 | -6.06(-3.27%) |
Jun 12, 2024 | 184.62 | 185.98 | 184.62 | 185.54 | 22,859 | +1.06(+0.57%) |
Jun 11, 2024 | 183.53 | 184.49 | 183.45 | 184.49 | 17,843 | +0.96(+0.52%) |
Jun 10, 2024 | 183.60 | 184.20 | 182.40 | 183.53 | 38,886 | -0.22(-0.12%) |
Jun 07, 2024 | 184.89 | 184.89 | 182.70 | 183.75 | 27,190 | -0.55(-0.30%) |
Jun 06, 2024 | 183.93 | 184.58 | 182.75 | 184.30 | 42,169 | -5.87(-3.09%) |
Jun 05, 2024 | 189.71 | 190.74 | 187.80 | 190.17 | 48,057 | -2.81(-1.46%) |
Jun 04, 2024 | 192.95 | 193.37 | 192.49 | 192.98 | 12,142 | -1.35(-0.69%) |
Jun 03, 2024 | 192.84 | 194.74 | 192.77 | 194.33 | 16,362 | +2.01(+1.04%) |
May 31, 2024 | 191.97 | 192.37 | 190.66 | 192.32 | 29,702 | +0.30(+0.16%) |
May 30, 2024 | 190.88 | 192.28 | 189.32 | 192.03 | 48,684 | +0.12(+0.06%) |
May 29, 2024 | 191.98 | 192.41 | 191.04 | 191.91 | 21,861 | -0.77(-0.40%) |
May 28, 2024 | 194.47 | 194.47 | 191.18 | 192.67 | 43,889 | -5.37(-2.71%) |
May 24, 2024 | 195.96 | 198.62 | 195.65 | 198.04 | 19,321 | +2.41(+1.23%) |
May 23, 2024 | 199.78 | 200.14 | 194.53 | 195.63 | 30,645 | -3.12(-1.57%) |
May 22, 2024 | 198.75 | 200.16 | 198.14 | 198.75 | 9,133 | -0.31(-0.16%) |
May 21, 2024 | 198.55 | 199.81 | 198.45 | 199.06 | 19,173 | +3.22(+1.64%) |
May 20, 2024 | 195.91 | 196.03 | 192.96 | 195.84 | 29,929 | -4.26(-2.13%) |
May 17, 2024 | 199.16 | 200.17 | 199.06 | 200.09 | 13,988 | -0.42(-0.21%) |
May 16, 2024 | 199.21 | 201.19 | 199.21 | 200.51 | 15,991 | +2.39(+1.21%) |
May 15, 2024 | 198.22 | 199.00 | 196.46 | 198.12 | 35,102 | -0.84(-0.42%) |
May 14, 2024 | 198.69 | 200.45 | 197.62 | 198.96 | 14,434 | +1.88(+0.95%) |
May 13, 2024 | 198.78 | 199.03 | 197.08 | 197.08 | 10,212 | -1.43(-0.72%) |
May 10, 2024 | 198.50 | 198.73 | 197.54 | 198.51 | 10,275 | -0.81(-0.40%) |
May 09, 2024 | 199.44 | 199.44 | 198.32 | 199.32 | 10,434 | -1.01(-0.50%) |
May 08, 2024 | 201.12 | 201.33 | 199.63 | 200.32 | 13,648 | -1.83(-0.91%) |
May 07, 2024 | 201.88 | 203.44 | 201.60 | 202.16 | 9,078 | +2.29(+1.15%) |
May 06, 2024 | 200.20 | 201.08 | 199.46 | 199.87 | 21,595 | -1.91(-0.95%) |
May 03, 2024 | 201.25 | 202.25 | 200.53 | 201.78 | 6,933 | +0.93(+0.46%) |
May 02, 2024 | 199.91 | 200.85 | 198.67 | 200.85 | 9,053 | +2.40(+1.21%) |