Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 188.94 | 192.42 | 188.94 | 191.01 | 91,722 | +1.82(+0.96%) |
Jul 16, 2024 | 187.03 | 189.87 | 186.09 | 189.19 | 134,655 | +3.32(+1.79%) |
Jul 15, 2024 | 186.87 | 187.26 | 185.16 | 185.87 | 111,372 | -0.48(-0.26%) |
Jul 12, 2024 | 186.88 | 188.44 | 185.95 | 186.35 | 84,565 | +1.31(+0.71%) |
Jul 11, 2024 | 185.39 | 187.35 | 183.74 | 185.04 | 127,320 | +1.85(+1.01%) |
Jul 10, 2024 | 183.69 | 184.16 | 181.51 | 183.19 | 128,971 | +0.18(+0.10%) |
Jul 09, 2024 | 186.60 | 187.13 | 182.62 | 183.01 | 95,609 | -3.89(-2.08%) |
Jul 08, 2024 | 190.11 | 190.68 | 186.78 | 186.90 | 98,996 | -2.11(-1.12%) |
Jul 05, 2024 | 189.77 | 191.61 | 186.93 | 189.01 | 90,984 | -1.51(-0.79%) |
Jul 03, 2024 | 191.61 | 193.79 | 189.03 | 190.52 | 83,358 | -0.13(-0.07%) |
Jul 02, 2024 | 188.89 | 191.41 | 187.61 | 190.65 | 100,941 | +2.08(+1.10%) |
Jul 01, 2024 | 188.92 | 190.09 | 184.75 | 188.57 | 142,288 | -0.40(-0.21%) |
Jun 28, 2024 | 188.44 | 189.86 | 187.44 | 188.97 | 403,086 | +1.09(+0.58%) |
Jun 27, 2024 | 187.67 | 188.25 | 185.84 | 187.88 | 59,687 | +1.39(+0.75%) |
Jun 26, 2024 | 186.10 | 186.89 | 183.66 | 186.49 | 93,807 | -0.17(-0.09%) |
Jun 25, 2024 | 189.59 | 190.75 | 186.50 | 186.66 | 100,446 | -2.95(-1.56%) |
Jun 24, 2024 | 188.39 | 189.98 | 187.65 | 189.61 | 74,919 | +2.14(+1.14%) |
Jun 21, 2024 | 185.80 | 187.76 | 184.84 | 187.47 | 199,906 | +2.25(+1.21%) |
Jun 20, 2024 | 187.52 | 189.42 | 184.85 | 185.22 | 85,733 | -2.68(-1.43%) |
Jun 18, 2024 | 188.59 | 188.87 | 187.47 | 187.90 | 77,464 | -0.64(-0.34%) |
Jun 17, 2024 | 186.25 | 188.81 | 185.77 | 188.54 | 63,786 | +1.98(+1.06%) |
Jun 14, 2024 | 184.09 | 187.48 | 183.42 | 186.56 | 97,845 | +1.24(+0.67%) |
Jun 13, 2024 | 186.16 | 186.22 | 183.66 | 185.32 | 69,634 | -0.97(-0.52%) |
Jun 12, 2024 | 189.56 | 189.56 | 185.92 | 186.29 | 106,613 | -0.84(-0.45%) |
Jun 11, 2024 | 184.60 | 187.86 | 183.71 | 187.13 | 88,594 | +1.46(+0.79%) |
Jun 10, 2024 | 184.65 | 187.11 | 184.28 | 185.67 | 117,280 | -0.39(-0.21%) |
Jun 07, 2024 | 186.07 | 187.21 | 185.76 | 186.06 | 63,799 | -0.93(-0.50%) |
Jun 06, 2024 | 186.86 | 188.39 | 186.40 | 186.99 | 75,938 | +0.42(+0.22%) |
Jun 05, 2024 | 184.46 | 187.04 | 183.32 | 186.57 | 89,416 | +2.16(+1.17%) |
Jun 04, 2024 | 183.96 | 185.69 | 181.93 | 184.41 | 112,320 | -0.11(-0.06%) |
Jun 03, 2024 | 186.18 | 187.97 | 183.63 | 184.52 | 83,928 | -0.09(-0.05%) |
May 31, 2024 | 182.66 | 186.13 | 181.04 | 184.61 | 129,752 | +2.49(+1.37%) |
May 30, 2024 | 181.49 | 185.42 | 181.49 | 182.12 | 105,394 | +1.70(+0.94%) |
May 29, 2024 | 182.52 | 182.88 | 180.22 | 180.42 | 88,558 | -2.75(-1.50%) |
May 28, 2024 | 183.64 | 184.86 | 180.77 | 183.17 | 97,288 | -0.42(-0.23%) |
May 24, 2024 | 185.88 | 185.88 | 183.13 | 183.59 | 90,421 | -1.31(-0.71%) |
May 23, 2024 | 187.08 | 187.36 | 184.42 | 184.90 | 74,790 | -2.66(-1.42%) |
May 22, 2024 | 189.72 | 190.71 | 187.14 | 187.56 | 76,243 | -2.54(-1.34%) |
May 21, 2024 | 190.99 | 191.37 | 188.83 | 190.09 | 66,247 | -1.06(-0.55%) |
May 20, 2024 | 191.04 | 191.75 | 190.22 | 191.15 | 66,382 | +0.56(+0.29%) |
May 17, 2024 | 191.90 | 191.90 | 188.21 | 190.59 | 106,894 | -1.06(-0.55%) |
May 16, 2024 | 192.58 | 192.58 | 190.44 | 191.65 | 79,035 | -0.82(-0.42%) |
May 15, 2024 | 194.64 | 194.64 | 191.35 | 192.46 | 82,264 | -0.94(-0.49%) |
May 14, 2024 | 195.96 | 196.37 | 192.42 | 193.41 | 103,041 | -0.58(-0.30%) |
May 13, 2024 | 197.82 | 199.83 | 193.73 | 193.99 | 108,451 | -2.64(-1.34%) |
May 10, 2024 | 195.30 | 196.84 | 194.05 | 196.62 | 83,311 | +1.32(+0.68%) |
May 09, 2024 | 194.22 | 195.98 | 191.88 | 195.30 | 69,753 | +1.37(+0.71%) |
May 08, 2024 | 192.08 | 194.21 | 191.39 | 193.93 | 86,028 | +1.06(+0.55%) |
May 07, 2024 | 192.18 | 195.78 | 191.96 | 192.86 | 168,476 | +1.87(+0.98%) |
May 06, 2024 | 190.85 | 192.29 | 189.08 | 190.99 | 124,822 | +0.41(+0.21%) |
May 03, 2024 | 194.76 | 195.04 | 189.76 | 190.58 | 149,840 | -0.50(-0.26%) |
May 02, 2024 | 187.78 | 196.17 | 185.51 | 191.08 | 205,706 | +0.57(+0.30%) |
|