Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 208.99 | 213.65 | 208.56 | 212.58 | 69,449 | +1.16(+0.55%) |
Jul 16, 2024 | 205.61 | 211.88 | 205.52 | 211.42 | 61,473 | +7.06(+3.45%) |
Jul 15, 2024 | 202.10 | 205.39 | 200.29 | 204.36 | 59,885 | +4.42(+2.21%) |
Jul 12, 2024 | 196.99 | 202.13 | 196.69 | 199.94 | 77,593 | +4.49(+2.30%) |
Jul 11, 2024 | 190.76 | 196.16 | 188.65 | 195.45 | 69,713 | +7.68(+4.09%) |
Jul 10, 2024 | 183.00 | 187.77 | 183.00 | 187.77 | 34,665 | +4.69(+2.56%) |
Jul 09, 2024 | 180.75 | 183.24 | 180.43 | 183.08 | 27,669 | +1.81(+1.00%) |
Jul 08, 2024 | 183.00 | 185.68 | 181.27 | 181.27 | 55,201 | -0.27(-0.15%) |
Jul 05, 2024 | 181.34 | 182.99 | 180.53 | 181.54 | 43,947 | +0.07(+0.04%) |
Jul 03, 2024 | 183.00 | 184.32 | 181.25 | 181.47 | 21,755 | -1.12(-0.61%) |
Jul 02, 2024 | 180.28 | 182.99 | 180.28 | 182.59 | 32,638 | +1.25(+0.69%) |
Jul 01, 2024 | 180.46 | 182.93 | 179.00 | 181.34 | 58,006 | +0.52(+0.29%) |
Jun 28, 2024 | 180.03 | 181.81 | 177.58 | 180.82 | 345,314 | +2.55(+1.43%) |
Jun 27, 2024 | 178.29 | 179.82 | 176.61 | 178.27 | 44,362 | +1.07(+0.60%) |
Jun 26, 2024 | 175.12 | 178.18 | 173.69 | 177.20 | 48,667 | +0.57(+0.32%) |
Jun 25, 2024 | 178.71 | 179.10 | 175.99 | 176.63 | 45,133 | -1.56(-0.88%) |
Jun 24, 2024 | 175.84 | 178.84 | 175.27 | 178.19 | 52,271 | +3.63(+2.08%) |
Jun 21, 2024 | 174.74 | 176.09 | 174.19 | 174.56 | 83,842 | -0.06(-0.03%) |
Jun 20, 2024 | 173.90 | 176.63 | 172.76 | 174.62 | 48,113 | -0.11(-0.06%) |
Jun 18, 2024 | 174.50 | 176.98 | 173.45 | 174.73 | 44,534 | +0.66(+0.38%) |
Jun 17, 2024 | 169.40 | 174.15 | 169.18 | 174.07 | 31,943 | +4.61(+2.72%) |
Jun 14, 2024 | 169.57 | 170.53 | 169.17 | 169.46 | 27,166 | -2.51(-1.46%) |
Jun 13, 2024 | 171.77 | 172.51 | 169.94 | 171.97 | 35,512 | -1.11(-0.64%) |
Jun 12, 2024 | 173.87 | 176.93 | 172.83 | 173.08 | 42,005 | +3.87(+2.29%) |
Jun 11, 2024 | 169.47 | 169.95 | 167.87 | 169.21 | 33,753 | -0.95(-0.56%) |
Jun 10, 2024 | 171.27 | 171.62 | 168.75 | 170.16 | 50,140 | -2.56(-1.48%) |
Jun 07, 2024 | 171.91 | 172.82 | 170.53 | 172.72 | 42,910 | -0.37(-0.21%) |
Jun 06, 2024 | 174.94 | 174.94 | 172.14 | 173.09 | 37,323 | -1.32(-0.76%) |
Jun 05, 2024 | 173.49 | 174.52 | 170.52 | 174.41 | 35,915 | +2.11(+1.23%) |
Jun 04, 2024 | 172.39 | 173.82 | 171.42 | 172.30 | 32,448 | -1.65(-0.95%) |
Jun 03, 2024 | 173.59 | 174.70 | 172.52 | 173.94 | 36,518 | +0.69(+0.40%) |
May 31, 2024 | 174.73 | 174.73 | 171.85 | 173.26 | 63,475 | -0.93(-0.54%) |
May 30, 2024 | 171.66 | 174.30 | 171.37 | 174.19 | 58,946 | +3.65(+2.14%) |
May 29, 2024 | 170.56 | 172.16 | 170.02 | 170.54 | 39,510 | -1.79(-1.04%) |
May 28, 2024 | 175.66 | 175.66 | 171.44 | 172.34 | 40,515 | -2.00(-1.15%) |
May 24, 2024 | 174.37 | 174.85 | 173.44 | 174.34 | 27,573 | +1.08(+0.62%) |
May 23, 2024 | 174.74 | 174.74 | 171.47 | 173.26 | 43,475 | -1.50(-0.86%) |
May 22, 2024 | 177.88 | 178.54 | 174.67 | 174.76 | 37,059 | -4.02(-2.25%) |
May 21, 2024 | 177.56 | 179.08 | 176.74 | 178.78 | 37,120 | +0.57(+0.32%) |
May 20, 2024 | 180.38 | 180.53 | 177.82 | 178.21 | 44,793 | -2.16(-1.20%) |
May 17, 2024 | 180.85 | 181.02 | 179.84 | 180.37 | 27,920 | +0.44(+0.24%) |
May 16, 2024 | 181.36 | 181.36 | 178.63 | 179.94 | 30,482 | -1.00(-0.55%) |
May 15, 2024 | 180.77 | 181.50 | 179.31 | 180.94 | 46,646 | +1.56(+0.87%) |
May 14, 2024 | 177.59 | 179.44 | 176.35 | 179.38 | 44,892 | +4.31(+2.46%) |
May 13, 2024 | 179.74 | 179.74 | 174.92 | 175.07 | 37,851 | -2.98(-1.67%) |
May 10, 2024 | 176.67 | 178.94 | 176.67 | 178.05 | 35,168 | +1.22(+0.69%) |
May 09, 2024 | 177.64 | 178.82 | 175.25 | 176.83 | 38,474 | -0.73(-0.41%) |
May 08, 2024 | 169.85 | 177.94 | 169.85 | 177.56 | 89,747 | +5.71(+3.32%) |
May 07, 2024 | 183.13 | 184.14 | 171.84 | 171.85 | 99,729 | -11.89(-6.47%) |
May 06, 2024 | 184.93 | 189.85 | 183.51 | 183.74 | 71,907 | -8.91(-4.62%) |
May 03, 2024 | 193.43 | 195.24 | 191.82 | 192.65 | 33,763 | +0.86(+0.45%) |
May 02, 2024 | 190.29 | 192.54 | 189.37 | 191.79 | 30,239 | +3.44(+1.83%) |
|