Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 180.29 | 181.04 | 177.86 | 179.34 | 720,371 | -0.46(-0.26%) |
Jul 16, 2024 | 177.28 | 180.92 | 177.28 | 179.80 | 625,566 | +2.90(+1.64%) |
Jul 15, 2024 | 177.65 | 179.19 | 176.35 | 176.90 | 455,241 | -0.86(-0.48%) |
Jul 12, 2024 | 175.20 | 178.11 | 174.72 | 177.76 | 504,667 | +2.91(+1.66%) |
Jul 11, 2024 | 174.69 | 177.54 | 174.35 | 174.85 | 437,656 | +0.23(+0.13%) |
Jul 10, 2024 | 174.36 | 175.30 | 173.41 | 174.62 | 486,218 | +0.44(+0.25%) |
Jul 09, 2024 | 175.73 | 175.95 | 173.73 | 174.18 | 339,652 | -1.66(-0.94%) |
Jul 08, 2024 | 176.48 | 177.45 | 175.66 | 175.84 | 437,416 | -0.96(-0.54%) |
Jul 05, 2024 | 175.58 | 176.92 | 174.55 | 176.80 | 468,290 | +1.35(+0.77%) |
Jul 03, 2024 | 176.31 | 176.48 | 174.79 | 175.45 | 362,821 | -0.53(-0.30%) |
Jul 02, 2024 | 176.68 | 179.08 | 174.66 | 175.98 | 727,372 | +0.27(+0.15%) |
Jul 01, 2024 | 177.67 | 177.82 | 175.30 | 175.71 | 656,404 | -2.09(-1.18%) |
Jun 28, 2024 | 178.16 | 179.97 | 177.06 | 177.80 | 1,235,356 | -0.43(-0.24%) |
Jun 27, 2024 | 179.47 | 179.81 | 177.02 | 178.23 | 921,159 | -0.87(-0.49%) |
Jun 26, 2024 | 177.19 | 179.87 | 176.95 | 179.10 | 718,981 | +1.18(+0.66%) |
Jun 25, 2024 | 179.85 | 180.02 | 177.37 | 177.92 | 1,113,088 | -2.08(-1.16%) |
Jun 24, 2024 | 181.33 | 182.39 | 179.44 | 180.00 | 640,508 | -1.69(-0.93%) |
Jun 21, 2024 | 182.00 | 183.50 | 180.59 | 181.69 | 1,132,993 | +0.80(+0.44%) |
Jun 20, 2024 | 178.35 | 181.40 | 177.78 | 180.89 | 608,019 | +2.69(+1.51%) |
Jun 18, 2024 | 177.95 | 178.93 | 177.53 | 178.20 | 955,085 | -0.09(-0.05%) |
Jun 17, 2024 | 179.57 | 180.12 | 177.18 | 178.29 | 874,213 | -2.02(-1.12%) |
Jun 14, 2024 | 179.93 | 181.25 | 179.44 | 180.31 | 480,919 | +0.61(+0.34%) |
Jun 13, 2024 | 180.06 | 180.63 | 178.58 | 179.70 | 485,765 | -0.36(-0.20%) |
Jun 12, 2024 | 182.77 | 183.26 | 179.46 | 180.06 | 568,106 | -1.93(-1.06%) |
Jun 11, 2024 | 179.29 | 182.06 | 178.92 | 181.99 | 632,870 | +1.86(+1.03%) |
Jun 10, 2024 | 179.95 | 180.53 | 178.28 | 180.13 | 494,222 | -0.33(-0.18%) |
Jun 07, 2024 | 180.27 | 181.97 | 179.87 | 180.46 | 462,224 | +0.16(+0.09%) |
Jun 06, 2024 | 180.50 | 181.71 | 179.88 | 180.30 | 630,384 | -0.48(-0.27%) |
Jun 05, 2024 | 179.51 | 180.88 | 178.06 | 180.78 | 641,207 | +1.99(+1.11%) |
Jun 04, 2024 | 175.70 | 179.02 | 174.99 | 178.79 | 766,231 | +3.86(+2.21%) |
Jun 03, 2024 | 173.36 | 175.69 | 173.34 | 174.93 | 705,469 | +0.61(+0.35%) |
May 31, 2024 | 169.75 | 174.55 | 169.58 | 174.32 | 1,341,062 | +4.74(+2.80%) |
May 30, 2024 | 170.48 | 171.08 | 168.79 | 169.58 | 702,155 | -1.23(-0.72%) |
May 29, 2024 | 170.01 | 171.42 | 169.93 | 170.81 | 711,945 | -0.24(-0.14%) |
May 28, 2024 | 170.00 | 172.52 | 170.00 | 171.05 | 964,486 | -0.12(-0.07%) |
May 24, 2024 | 171.40 | 171.95 | 169.66 | 171.17 | 721,573 | -0.83(-0.48%) |
May 23, 2024 | 174.41 | 174.41 | 171.45 | 172.00 | 637,208 | -3.07(-1.75%) |
May 22, 2024 | 174.79 | 175.53 | 173.82 | 175.07 | 709,747 | +0.85(+0.49%) |
May 21, 2024 | 172.05 | 174.30 | 171.20 | 174.22 | 784,340 | +1.60(+0.93%) |
May 20, 2024 | 170.82 | 172.74 | 169.78 | 172.62 | 483,122 | +1.87(+1.10%) |
May 17, 2024 | 170.96 | 171.05 | 169.80 | 170.75 | 676,448 | -0.21(-0.12%) |
May 16, 2024 | 169.09 | 171.62 | 168.70 | 170.96 | 894,918 | +1.71(+1.01%) |
May 15, 2024 | 169.57 | 170.46 | 168.51 | 169.25 | 994,926 | -0.48(-0.28%) |
May 14, 2024 | 172.26 | 172.79 | 169.30 | 169.73 | 680,338 | -1.36(-0.79%) |
May 13, 2024 | 171.51 | 172.96 | 170.10 | 171.09 | 666,595 | -0.14(-0.08%) |
May 10, 2024 | 169.73 | 171.94 | 169.61 | 171.23 | 613,454 | +1.44(+0.85%) |
May 09, 2024 | 168.82 | 170.06 | 168.57 | 169.79 | 723,956 | +1.23(+0.73%) |
May 08, 2024 | 168.80 | 169.62 | 168.42 | 168.56 | 546,206 | -1.00(-0.59%) |
May 07, 2024 | 170.00 | 170.15 | 168.98 | 169.56 | 733,961 | +0.65(+0.38%) |
May 06, 2024 | 168.99 | 170.01 | 167.79 | 168.91 | 666,210 | +0.59(+0.35%) |
May 03, 2024 | 168.63 | 170.19 | 167.53 | 168.32 | 898,088 | -0.02(-0.01%) |
May 02, 2024 | 171.26 | 171.26 | 167.04 | 168.34 | 959,939 | -2.63(-1.54%) |