Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 187.30 | 192.72 | 187.30 | 192.14 | 157,486 | +3.25(+1.72%) |
Jul 16, 2024 | 180.90 | 189.45 | 180.90 | 188.89 | 126,502 | +10.32(+5.78%) |
Jul 15, 2024 | 177.17 | 180.00 | 175.99 | 178.57 | 115,044 | +3.29(+1.88%) |
Jul 12, 2024 | 176.01 | 177.41 | 173.29 | 175.28 | 82,938 | +1.65(+0.95%) |
Jul 11, 2024 | 171.25 | 174.48 | 171.18 | 173.63 | 156,150 | +6.70(+4.01%) |
Jul 10, 2024 | 165.36 | 168.14 | 165.03 | 166.93 | 109,146 | +0.75(+0.45%) |
Jul 09, 2024 | 168.35 | 168.65 | 166.11 | 166.18 | 91,613 | -2.69(-1.59%) |
Jul 08, 2024 | 168.33 | 170.23 | 167.91 | 168.87 | 180,233 | +2.13(+1.28%) |
Jul 05, 2024 | 168.74 | 169.55 | 166.51 | 166.74 | 101,968 | -3.23(-1.90%) |
Jul 03, 2024 | 169.36 | 170.94 | 168.22 | 169.97 | 63,782 | +1.38(+0.82%) |
Jul 02, 2024 | 169.58 | 170.09 | 168.51 | 168.59 | 72,392 | -0.27(-0.16%) |
Jul 01, 2024 | 169.46 | 170.55 | 167.02 | 168.86 | 147,929 | -0.84(-0.49%) |
Jun 28, 2024 | 171.88 | 171.88 | 168.35 | 169.70 | 230,921 | -0.14(-0.08%) |
Jun 27, 2024 | 169.74 | 171.16 | 167.22 | 169.84 | 101,842 | +1.18(+0.70%) |
Jun 26, 2024 | 165.78 | 169.41 | 165.78 | 168.66 | 125,257 | +1.75(+1.05%) |
Jun 25, 2024 | 167.45 | 168.31 | 165.53 | 166.91 | 138,613 | -1.83(-1.08%) |
Jun 24, 2024 | 168.32 | 170.44 | 167.88 | 168.74 | 115,908 | +1.09(+0.65%) |
Jun 21, 2024 | 166.54 | 174.44 | 164.74 | 167.65 | 222,649 | +1.15(+0.69%) |
Jun 20, 2024 | 169.83 | 170.91 | 166.03 | 166.50 | 169,489 | -3.74(-2.20%) |
Jun 18, 2024 | 173.83 | 173.83 | 169.25 | 170.24 | 157,214 | -2.87(-1.66%) |
Jun 17, 2024 | 170.07 | 173.19 | 167.40 | 173.11 | 138,255 | +3.10(+1.82%) |
Jun 14, 2024 | 172.84 | 173.70 | 168.46 | 170.01 | 150,645 | -4.99(-2.85%) |
Jun 13, 2024 | 175.10 | 175.91 | 171.34 | 175.00 | 77,133 | -1.28(-0.73%) |
Jun 12, 2024 | 179.30 | 180.79 | 175.44 | 176.28 | 130,357 | +2.09(+1.20%) |
Jun 11, 2024 | 172.59 | 174.84 | 170.95 | 174.19 | 207,114 | -0.07(-0.04%) |
Jun 10, 2024 | 172.77 | 174.69 | 170.22 | 174.26 | 75,085 | -0.97(-0.55%) |
Jun 07, 2024 | 176.50 | 177.08 | 174.12 | 175.23 | 46,819 | -3.15(-1.77%) |
Jun 06, 2024 | 178.13 | 179.84 | 177.77 | 178.38 | 46,095 | -0.80(-0.45%) |
Jun 05, 2024 | 177.06 | 179.33 | 176.71 | 179.18 | 74,716 | +2.18(+1.23%) |
Jun 04, 2024 | 177.39 | 178.34 | 175.83 | 177.00 | 66,223 | -1.72(-0.96%) |
Jun 03, 2024 | 183.12 | 183.12 | 176.95 | 178.72 | 55,115 | -2.63(-1.45%) |
May 31, 2024 | 179.00 | 181.54 | 179.00 | 181.35 | 148,030 | +2.42(+1.35%) |
May 30, 2024 | 179.12 | 180.35 | 178.15 | 178.93 | 54,134 | +1.21(+0.68%) |
May 29, 2024 | 178.99 | 180.29 | 177.24 | 177.72 | 72,593 | -3.83(-2.11%) |
May 28, 2024 | 185.69 | 185.69 | 181.00 | 181.55 | 65,446 | -2.50(-1.36%) |
May 24, 2024 | 184.16 | 184.42 | 182.95 | 184.05 | 61,842 | +0.63(+0.34%) |
May 23, 2024 | 188.80 | 188.80 | 182.53 | 183.42 | 92,824 | -6.20(-3.27%) |
May 22, 2024 | 193.88 | 195.27 | 189.55 | 189.62 | 202,832 | -5.53(-2.83%) |
May 21, 2024 | 195.94 | 197.03 | 193.25 | 195.15 | 127,859 | -0.99(-0.50%) |
May 20, 2024 | 194.40 | 196.66 | 193.97 | 196.14 | 54,945 | +1.43(+0.73%) |
May 17, 2024 | 191.82 | 195.82 | 190.76 | 194.71 | 122,196 | +4.24(+2.23%) |
May 16, 2024 | 185.73 | 190.92 | 185.10 | 190.47 | 91,327 | +5.55(+3.00%) |
May 15, 2024 | 187.22 | 187.33 | 184.00 | 184.92 | 71,064 | +0.37(+0.20%) |
May 14, 2024 | 185.43 | 185.63 | 183.06 | 184.55 | 64,596 | +1.41(+0.77%) |
May 13, 2024 | 186.60 | 187.01 | 182.58 | 183.14 | 64,640 | -1.73(-0.94%) |
May 10, 2024 | 190.32 | 190.32 | 184.30 | 184.87 | 89,951 | -4.64(-2.45%) |
May 09, 2024 | 190.00 | 190.87 | 188.03 | 189.51 | 95,583 | -0.30(-0.16%) |
May 08, 2024 | 186.59 | 190.47 | 185.41 | 189.81 | 66,108 | +2.63(+1.41%) |
May 07, 2024 | 185.00 | 187.25 | 184.16 | 187.18 | 92,537 | +1.97(+1.06%) |
May 06, 2024 | 187.20 | 187.20 | 184.31 | 185.21 | 103,614 | -0.35(-0.19%) |
May 03, 2024 | 194.54 | 194.54 | 183.60 | 185.56 | 137,930 | -7.14(-3.71%) |
May 02, 2024 | 190.04 | 193.79 | 189.89 | 192.70 | 54,496 | +5.19(+2.77%) |
|