Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 193.93 | 194.10 | 191.79 | 192.82 | 872,598 | -0.62(-0.32%) |
Jul 22, 2024 | 191.52 | 194.41 | 191.52 | 193.44 | 600,352 | +2.23(+1.17%) |
Jul 19, 2024 | 193.44 | 193.44 | 190.96 | 191.21 | 802,281 | -1.35(-0.70%) |
Jul 18, 2024 | 190.26 | 194.42 | 190.26 | 192.56 | 774,745 | +1.00(+0.52%) |
Jul 17, 2024 | 191.04 | 193.66 | 191.04 | 191.56 | 748,216 | +0.58(+0.30%) |
Jul 16, 2024 | 186.33 | 191.13 | 186.33 | 190.98 | 411,939 | +5.22(+2.81%) |
Jul 15, 2024 | 185.39 | 188.46 | 185.39 | 185.76 | 356,080 | +0.32(+0.17%) |
Jul 12, 2024 | 183.80 | 186.63 | 181.76 | 185.44 | 470,302 | +2.67(+1.46%) |
Jul 11, 2024 | 181.34 | 184.22 | 180.60 | 182.77 | 418,992 | +3.10(+1.73%) |
Jul 10, 2024 | 177.93 | 179.76 | 177.58 | 179.67 | 432,190 | +3.35(+1.90%) |
Jul 09, 2024 | 178.83 | 179.87 | 176.07 | 176.32 | 510,133 | -3.23(-1.80%) |
Jul 08, 2024 | 177.88 | 179.69 | 177.88 | 179.55 | 416,162 | +1.98(+1.12%) |
Jul 05, 2024 | 179.18 | 179.87 | 176.53 | 177.57 | 603,226 | -2.01(-1.12%) |
Jul 03, 2024 | 178.12 | 180.98 | 178.12 | 179.58 | 360,936 | +2.07(+1.17%) |
Jul 02, 2024 | 178.68 | 179.58 | 176.11 | 177.51 | 905,346 | -2.55(-1.42%) |
Jul 01, 2024 | 183.33 | 183.58 | 179.78 | 180.06 | 512,862 | -2.50(-1.37%) |
Jun 28, 2024 | 183.01 | 184.69 | 181.51 | 182.56 | 1,044,887 | -0.63(-0.34%) |
Jun 27, 2024 | 185.37 | 185.73 | 180.94 | 183.19 | 756,210 | -3.42(-1.83%) |
Jun 26, 2024 | 186.40 | 187.31 | 185.43 | 186.61 | 498,382 | -0.80(-0.43%) |
Jun 25, 2024 | 189.96 | 190.76 | 185.74 | 187.41 | 511,745 | -2.35(-1.24%) |
Jun 24, 2024 | 184.98 | 191.39 | 184.98 | 189.76 | 661,587 | +6.43(+3.51%) |
Jun 21, 2024 | 185.51 | 186.07 | 182.83 | 183.33 | 874,339 | -2.12(-1.14%) |
Jun 20, 2024 | 186.69 | 187.26 | 185.03 | 185.45 | 584,457 | -0.43(-0.23%) |
Jun 18, 2024 | 185.71 | 186.76 | 184.50 | 185.88 | 501,322 | +0.84(+0.45%) |
Jun 17, 2024 | 183.34 | 185.20 | 182.01 | 185.04 | 398,458 | +2.36(+1.29%) |
Jun 14, 2024 | 183.18 | 184.53 | 182.01 | 182.68 | 269,613 | -1.19(-0.65%) |
Jun 13, 2024 | 183.15 | 184.32 | 181.72 | 183.87 | 355,612 | +0.31(+0.17%) |
Jun 12, 2024 | 184.18 | 184.75 | 183.07 | 183.56 | 318,350 | +0.72(+0.39%) |
Jun 11, 2024 | 183.02 | 183.28 | 181.25 | 182.85 | 371,739 | -0.32(-0.17%) |
Jun 10, 2024 | 181.94 | 183.26 | 180.93 | 183.16 | 505,834 | +0.82(+0.45%) |
Jun 07, 2024 | 180.92 | 183.51 | 180.22 | 182.34 | 491,563 | +0.49(+0.27%) |
Jun 06, 2024 | 181.22 | 182.57 | 179.76 | 181.85 | 451,283 | +0.37(+0.20%) |
Jun 05, 2024 | 180.42 | 181.63 | 178.52 | 181.49 | 415,244 | +0.69(+0.38%) |
Jun 04, 2024 | 180.40 | 181.63 | 180.16 | 180.80 | 411,863 | -0.83(-0.46%) |
Jun 03, 2024 | 182.82 | 182.82 | 179.74 | 181.63 | 399,210 | -0.62(-0.34%) |
May 31, 2024 | 180.09 | 182.28 | 180.09 | 182.25 | 918,564 | +2.00(+1.11%) |
May 30, 2024 | 178.56 | 180.61 | 177.96 | 180.25 | 427,617 | +2.31(+1.30%) |
May 29, 2024 | 179.15 | 179.15 | 176.98 | 177.95 | 435,935 | -1.75(-0.97%) |
May 28, 2024 | 181.79 | 182.99 | 179.63 | 179.70 | 420,062 | -2.83(-1.55%) |
May 24, 2024 | 180.43 | 182.59 | 178.74 | 182.53 | 397,019 | +3.51(+1.96%) |
May 23, 2024 | 180.46 | 180.46 | 178.39 | 179.02 | 676,484 | -1.05(-0.58%) |
May 22, 2024 | 179.81 | 181.33 | 179.81 | 180.08 | 378,019 | -0.55(-0.30%) |
May 21, 2024 | 180.68 | 181.68 | 178.29 | 180.62 | 564,745 | +0.29(+0.16%) |
May 20, 2024 | 181.76 | 182.86 | 180.10 | 180.33 | 475,424 | -1.56(-0.86%) |
May 17, 2024 | 181.76 | 182.07 | 180.72 | 181.89 | 497,106 | +0.72(+0.40%) |
May 16, 2024 | 180.78 | 181.49 | 179.82 | 181.17 | 398,382 | +0.37(+0.20%) |
May 15, 2024 | 181.16 | 181.16 | 179.83 | 180.80 | 666,626 | +0.39(+0.22%) |
May 14, 2024 | 181.01 | 181.18 | 179.33 | 180.41 | 658,368 | +0.21(+0.12%) |
May 13, 2024 | 178.72 | 180.22 | 178.20 | 180.21 | 310,744 | +2.02(+1.13%) |
May 10, 2024 | 179.49 | 179.49 | 177.39 | 178.19 | 349,935 | -0.97(-0.54%) |
May 09, 2024 | 177.78 | 179.29 | 176.93 | 179.16 | 315,112 | +1.83(+1.03%) |
May 08, 2024 | 177.60 | 178.45 | 176.92 | 177.33 | 420,183 | -0.61(-0.34%) |
May 07, 2024 | 175.22 | 179.36 | 175.22 | 177.94 | 574,573 | +2.98(+1.70%) |
May 06, 2024 | 176.28 | 176.76 | 174.56 | 174.96 | 674,589 | -0.12(-0.07%) |
May 03, 2024 | 175.07 | 175.82 | 173.65 | 175.08 | 478,476 | +0.92(+0.53%) |
May 02, 2024 | 174.29 | 174.92 | 172.97 | 174.16 | 484,645 | +1.13(+0.65%) |