Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 175.01 | 178.45 | 175.01 | 178.44 | 218,502 | +3.43(+1.96%) |
Jul 19, 2024 | 176.45 | 176.70 | 174.90 | 175.01 | 147,979 | -1.82(-1.03%) |
Jul 18, 2024 | 179.31 | 181.28 | 176.33 | 176.83 | 170,974 | -2.45(-1.37%) |
Jul 17, 2024 | 183.69 | 184.34 | 179.22 | 179.28 | 170,131 | -4.43(-2.41%) |
Jul 16, 2024 | 179.73 | 184.06 | 178.06 | 183.71 | 259,355 | +4.77(+2.67%) |
Jul 15, 2024 | 180.50 | 180.75 | 178.55 | 178.94 | 87,710 | -0.38(-0.21%) |
Jul 12, 2024 | 179.00 | 180.50 | 178.98 | 179.32 | 91,324 | +0.74(+0.41%) |
Jul 11, 2024 | 179.19 | 179.88 | 178.35 | 178.58 | 143,627 | -0.72(-0.40%) |
Jul 10, 2024 | 178.45 | 179.50 | 178.17 | 179.30 | 150,072 | +1.66(+0.93%) |
Jul 09, 2024 | 179.85 | 179.85 | 177.45 | 177.64 | 94,214 | -2.11(-1.17%) |
Jul 08, 2024 | 180.02 | 181.98 | 179.58 | 179.75 | 105,677 | +0.73(+0.41%) |
Jul 05, 2024 | 180.27 | 180.27 | 177.28 | 179.02 | 174,277 | -1.30(-0.72%) |
Jul 03, 2024 | 178.45 | 180.32 | 178.07 | 180.32 | 115,716 | +2.89(+1.63%) |
Jul 02, 2024 | 175.34 | 177.44 | 175.13 | 177.43 | 165,700 | +2.13(+1.22%) |
Jul 01, 2024 | 178.42 | 178.42 | 174.55 | 175.30 | 228,284 | -2.22(-1.25%) |
Jun 28, 2024 | 178.16 | 179.50 | 174.84 | 177.52 | 955,476 | -0.06(-0.03%) |
Jun 27, 2024 | 177.25 | 179.24 | 176.39 | 177.58 | 292,923 | -0.38(-0.21%) |
Jun 26, 2024 | 179.28 | 179.28 | 176.82 | 177.96 | 236,543 | -1.93(-1.07%) |
Jun 25, 2024 | 177.85 | 180.97 | 177.50 | 179.89 | 278,222 | +1.18(+0.66%) |
Jun 24, 2024 | 178.68 | 181.20 | 178.17 | 178.71 | 260,739 | -0.02(-0.01%) |
Jun 21, 2024 | 178.65 | 178.77 | 176.94 | 178.73 | 330,631 | +0.45(+0.25%) |
Jun 20, 2024 | 178.68 | 182.10 | 177.39 | 178.28 | 234,518 | -1.87(-1.04%) |
Jun 18, 2024 | 178.60 | 180.16 | 177.48 | 180.15 | 283,185 | +0.68(+0.38%) |
Jun 17, 2024 | 176.28 | 179.91 | 175.75 | 179.47 | 162,581 | +2.26(+1.28%) |
Jun 14, 2024 | 178.80 | 179.62 | 176.44 | 177.21 | 205,115 | -1.70(-0.95%) |
Jun 13, 2024 | 179.24 | 179.52 | 176.88 | 178.91 | 302,281 | +0.46(+0.26%) |
Jun 12, 2024 | 178.42 | 178.83 | 175.78 | 178.45 | 200,812 | +1.39(+0.79%) |
Jun 11, 2024 | 176.94 | 178.86 | 175.60 | 177.06 | 171,510 | -0.66(-0.37%) |
Jun 10, 2024 | 176.93 | 178.99 | 175.02 | 177.72 | 202,996 | +0.94(+0.53%) |
Jun 07, 2024 | 178.76 | 179.59 | 176.62 | 176.78 | 161,398 | -1.30(-0.73%) |
Jun 06, 2024 | 180.42 | 180.81 | 177.42 | 178.08 | 186,171 | -2.51(-1.39%) |
Jun 05, 2024 | 180.99 | 181.68 | 179.03 | 180.59 | 124,903 | -0.05(-0.03%) |
Jun 04, 2024 | 176.88 | 180.64 | 176.00 | 180.64 | 408,683 | +3.98(+2.25%) |
Jun 03, 2024 | 177.02 | 177.56 | 174.96 | 176.66 | 208,953 | +1.00(+0.57%) |
May 31, 2024 | 172.57 | 176.48 | 172.03 | 175.66 | 705,648 | +2.91(+1.68%) |
May 30, 2024 | 171.05 | 173.05 | 170.82 | 172.75 | 200,998 | +1.43(+0.83%) |
May 29, 2024 | 170.81 | 180.08 | 170.81 | 171.32 | 444,563 | +0.66(+0.39%) |
May 28, 2024 | 176.48 | 176.48 | 170.46 | 170.66 | 409,133 | -4.58(-2.61%) |
May 24, 2024 | 175.27 | 175.71 | 173.96 | 175.24 | 176,992 | +0.95(+0.55%) |
May 23, 2024 | 174.02 | 176.44 | 173.80 | 174.29 | 223,093 | +0.83(+0.48%) |
May 22, 2024 | 174.14 | 174.78 | 172.68 | 173.46 | 211,339 | -1.09(-0.62%) |
May 21, 2024 | 173.55 | 174.94 | 172.96 | 174.55 | 201,289 | +0.63(+0.36%) |
May 20, 2024 | 173.10 | 174.36 | 172.75 | 173.92 | 288,177 | +1.38(+0.80%) |
May 17, 2024 | 171.91 | 173.75 | 171.54 | 172.54 | 226,334 | +0.48(+0.28%) |
May 16, 2024 | 170.28 | 173.18 | 170.18 | 172.06 | 210,820 | +2.05(+1.21%) |
May 15, 2024 | 168.87 | 171.23 | 168.60 | 170.01 | 249,950 | +1.44(+0.85%) |
May 14, 2024 | 167.49 | 168.62 | 167.03 | 168.57 | 257,492 | +1.11(+0.66%) |
May 13, 2024 | 172.22 | 172.22 | 167.45 | 167.46 | 226,781 | -4.69(-2.72%) |
May 10, 2024 | 171.26 | 173.29 | 171.03 | 172.15 | 212,999 | +2.16(+1.27%) |
May 09, 2024 | 167.59 | 170.38 | 167.59 | 169.99 | 327,091 | +2.54(+1.52%) |
May 08, 2024 | 167.01 | 167.94 | 166.23 | 167.45 | 242,036 | +0.53(+0.32%) |
May 07, 2024 | 168.88 | 169.24 | 165.94 | 166.92 | 374,976 | -2.23(-1.32%) |
May 06, 2024 | 169.62 | 170.76 | 167.20 | 169.15 | 656,837 | +0.26(+0.15%) |
May 03, 2024 | 169.47 | 169.50 | 167.34 | 168.89 | 397,766 | +0.88(+0.52%) |
May 02, 2024 | 167.45 | 168.37 | 165.66 | 168.01 | 422,790 | +1.95(+1.17%) |