Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 177.53 | 179.07 | 175.13 | 176.90 | 274,834 | -1.24(-0.70%) |
Jul 18, 2024 | 182.09 | 182.62 | 177.16 | 178.14 | 564,806 | -2.65(-1.47%) |
Jul 17, 2024 | 180.57 | 182.87 | 177.81 | 180.79 | 531,572 | -0.94(-0.52%) |
Jul 16, 2024 | 179.39 | 182.65 | 177.86 | 181.73 | 458,579 | +3.41(+1.91%) |
Jul 15, 2024 | 175.26 | 179.90 | 174.38 | 178.32 | 706,743 | +4.13(+2.37%) |
Jul 12, 2024 | 172.00 | 174.93 | 170.66 | 174.19 | 284,199 | +3.68(+2.16%) |
Jul 11, 2024 | 171.77 | 175.00 | 170.51 | 170.51 | 441,709 | -1.05(-0.61%) |
Jul 10, 2024 | 171.35 | 171.92 | 169.17 | 171.56 | 489,473 | -1.16(-0.67%) |
Jul 09, 2024 | 173.96 | 175.47 | 171.84 | 172.72 | 593,678 | -1.00(-0.58%) |
Jul 08, 2024 | 171.55 | 173.72 | 169.86 | 173.72 | 427,074 | +2.53(+1.48%) |
Jul 05, 2024 | 169.90 | 172.58 | 169.52 | 171.19 | 424,273 | +1.30(+0.77%) |
Jul 03, 2024 | 169.09 | 171.13 | 168.41 | 169.89 | 228,721 | +0.35(+0.21%) |
Jul 02, 2024 | 167.79 | 169.85 | 167.52 | 169.54 | 348,866 | +0.94(+0.56%) |
Jul 01, 2024 | 172.67 | 173.09 | 167.90 | 168.60 | 413,640 | -3.37(-1.96%) |
Jun 28, 2024 | 169.76 | 172.99 | 169.27 | 171.97 | 530,662 | +3.28(+1.94%) |
Jun 27, 2024 | 162.42 | 169.19 | 161.26 | 168.69 | 1,078,970 | +6.12(+3.76%) |
Jun 26, 2024 | 162.01 | 163.93 | 161.38 | 162.57 | 545,304 | +0.37(+0.23%) |
Jun 25, 2024 | 162.29 | 164.97 | 161.08 | 162.20 | 817,456 | -0.09(-0.06%) |
Jun 24, 2024 | 163.61 | 166.94 | 162.17 | 162.29 | 706,280 | -2.38(-1.45%) |
Jun 21, 2024 | 165.80 | 168.74 | 163.47 | 164.67 | 859,587 | +0.03(+0.02%) |
Jun 20, 2024 | 165.34 | 165.34 | 160.74 | 164.64 | 913,886 | -2.01(-1.21%) |
Jun 18, 2024 | 167.10 | 167.15 | 163.80 | 166.65 | 766,668 | -0.41(-0.25%) |
Jun 17, 2024 | 167.90 | 168.56 | 164.55 | 167.06 | 541,003 | -0.84(-0.50%) |
Jun 14, 2024 | 169.00 | 169.69 | 166.12 | 167.90 | 662,480 | -0.25(-0.15%) |
Jun 13, 2024 | 174.27 | 174.85 | 167.39 | 168.15 | 616,809 | -6.03(-3.46%) |
Jun 12, 2024 | 176.26 | 177.29 | 173.00 | 174.18 | 1,023,471 | -0.76(-0.43%) |
Jun 11, 2024 | 174.00 | 175.90 | 169.73 | 174.94 | 971,138 | -0.14(-0.08%) |
Jun 10, 2024 | 181.30 | 181.71 | 172.78 | 175.08 | 1,653,285 | +6.33(+3.75%) |
Jun 07, 2024 | 169.96 | 171.37 | 167.37 | 168.75 | 912,512 | -0.07(-0.04%) |
Jun 06, 2024 | 158.35 | 170.06 | 158.35 | 168.82 | 1,273,883 | +7.04(+4.35%) |
Jun 05, 2024 | 163.94 | 166.27 | 155.23 | 161.78 | 3,101,639 | -9.12(-5.34%) |
Jun 04, 2024 | 178.37 | 178.52 | 170.24 | 170.90 | 2,103,737 | -7.47(-4.19%) |
Jun 03, 2024 | 184.00 | 184.07 | 177.48 | 178.37 | 831,569 | -5.20(-2.83%) |
May 31, 2024 | 187.05 | 187.05 | 182.10 | 183.57 | 777,655 | -2.91(-1.56%) |
May 30, 2024 | 189.50 | 191.47 | 186.27 | 186.48 | 567,652 | -3.83(-2.01%) |
May 29, 2024 | 189.94 | 191.18 | 189.44 | 190.31 | 311,669 | -1.02(-0.53%) |
May 28, 2024 | 191.23 | 195.85 | 189.42 | 191.33 | 463,019 | +1.67(+0.88%) |
May 24, 2024 | 190.00 | 191.67 | 187.90 | 189.66 | 389,461 | -0.44(-0.23%) |
May 23, 2024 | 196.28 | 197.13 | 190.00 | 190.10 | 684,129 | -6.48(-3.30%) |
May 22, 2024 | 199.64 | 199.64 | 194.61 | 196.58 | 691,685 | -3.27(-1.64%) |
May 21, 2024 | 202.33 | 202.33 | 197.61 | 199.85 | 757,524 | -0.83(-0.41%) |
May 20, 2024 | 194.00 | 202.36 | 193.37 | 200.68 | 886,462 | +7.13(+3.68%) |
May 17, 2024 | 201.00 | 202.96 | 192.03 | 193.55 | 1,388,974 | -5.05(-2.54%) |
May 16, 2024 | 211.24 | 215.65 | 194.36 | 198.60 | 2,727,299 | -29.50(-12.93%) |
May 15, 2024 | 226.22 | 228.80 | 224.62 | 228.10 | 541,616 | +4.10(+1.83%) |
May 14, 2024 | 225.00 | 226.48 | 223.62 | 224.00 | 362,411 | -1.55(-0.69%) |
May 13, 2024 | 226.55 | 229.33 | 225.43 | 225.55 | 382,796 | +0.40(+0.18%) |
May 10, 2024 | 223.53 | 228.41 | 223.53 | 225.15 | 460,923 | +2.30(+1.03%) |
May 09, 2024 | 222.14 | 223.70 | 221.60 | 222.85 | 548,704 | +0.83(+0.37%) |
May 08, 2024 | 222.71 | 223.32 | 221.09 | 222.02 | 352,285 | -1.41(-0.63%) |
May 07, 2024 | 222.27 | 224.33 | 222.14 | 223.43 | 542,871 | +1.33(+0.60%) |
May 06, 2024 | 224.06 | 224.09 | 221.87 | 222.10 | 620,934 | +0.62(+0.28%) |
May 03, 2024 | 222.40 | 223.81 | 219.61 | 221.48 | 394,799 | +1.96(+0.89%) |
May 02, 2024 | 221.92 | 221.97 | 217.50 | 219.52 | 781,796 | -1.42(-0.64%) |