Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 190.28 | 191.60 | 188.79 | 190.34 | 152,593 | -0.47(-0.25%) |
Jul 18, 2024 | 195.38 | 196.73 | 190.66 | 190.81 | 167,071 | -4.11(-2.11%) |
Jul 17, 2024 | 199.28 | 200.60 | 194.92 | 194.92 | 162,208 | -4.98(-2.49%) |
Jul 16, 2024 | 194.94 | 200.60 | 194.94 | 199.90 | 146,329 | +6.51(+3.37%) |
Jul 15, 2024 | 194.46 | 196.34 | 193.36 | 193.39 | 141,410 | +0.33(+0.17%) |
Jul 12, 2024 | 193.50 | 195.78 | 192.36 | 193.06 | 121,415 | +1.29(+0.67%) |
Jul 11, 2024 | 189.06 | 192.88 | 188.06 | 191.77 | 184,374 | +4.31(+2.30%) |
Jul 10, 2024 | 186.55 | 187.94 | 186.07 | 187.46 | 116,046 | +1.59(+0.86%) |
Jul 09, 2024 | 185.58 | 186.81 | 185.31 | 185.87 | 106,905 | +0.37(+0.20%) |
Jul 08, 2024 | 185.17 | 186.70 | 184.46 | 185.50 | 138,564 | +1.27(+0.69%) |
Jul 05, 2024 | 183.86 | 184.79 | 183.15 | 184.23 | 179,871 | -0.77(-0.42%) |
Jul 03, 2024 | 184.68 | 186.09 | 184.30 | 185.00 | 125,298 | +0.31(+0.17%) |
Jul 02, 2024 | 185.35 | 185.75 | 183.22 | 184.69 | 138,968 | -0.42(-0.23%) |
Jul 01, 2024 | 187.83 | 187.97 | 184.63 | 185.11 | 216,172 | -2.58(-1.37%) |
Jun 28, 2024 | 188.57 | 189.26 | 186.69 | 187.69 | 315,264 | -0.05(-0.03%) |
Jun 27, 2024 | 187.20 | 189.17 | 187.07 | 187.74 | 200,934 | +0.01(+0.01%) |
Jun 26, 2024 | 187.40 | 188.63 | 186.48 | 187.73 | 241,156 | -0.27(-0.14%) |
Jun 25, 2024 | 190.89 | 190.99 | 184.00 | 188.00 | 263,159 | -2.77(-1.45%) |
Jun 24, 2024 | 187.60 | 191.30 | 187.60 | 190.77 | 229,433 | +2.09(+1.11%) |
Jun 21, 2024 | 187.37 | 189.68 | 186.55 | 188.68 | 562,470 | +1.98(+1.06%) |
Jun 20, 2024 | 185.00 | 187.08 | 183.56 | 186.70 | 228,535 | +1.89(+1.02%) |
Jun 18, 2024 | 182.42 | 185.62 | 180.57 | 184.81 | 194,599 | +3.01(+1.66%) |
Jun 17, 2024 | 177.28 | 182.50 | 177.28 | 181.80 | 186,520 | +3.79(+2.13%) |
Jun 14, 2024 | 176.58 | 178.59 | 175.40 | 178.01 | 168,707 | -0.32(-0.18%) |
Jun 13, 2024 | 176.57 | 178.65 | 174.99 | 178.33 | 141,936 | +1.51(+0.85%) |
Jun 12, 2024 | 174.39 | 177.10 | 174.39 | 176.82 | 133,684 | +4.11(+2.38%) |
Jun 11, 2024 | 171.45 | 172.82 | 170.12 | 172.71 | 132,372 | +0.40(+0.23%) |
Jun 10, 2024 | 169.99 | 172.31 | 169.05 | 172.31 | 163,584 | +1.08(+0.63%) |
Jun 07, 2024 | 173.69 | 174.63 | 171.16 | 171.23 | 93,356 | -3.20(-1.83%) |
Jun 06, 2024 | 176.29 | 176.71 | 172.83 | 174.43 | 131,652 | -1.60(-0.91%) |
Jun 05, 2024 | 177.82 | 177.82 | 174.67 | 176.03 | 206,325 | -0.62(-0.35%) |
Jun 04, 2024 | 175.81 | 177.88 | 175.31 | 176.65 | 142,605 | +0.25(+0.14%) |
Jun 03, 2024 | 179.58 | 180.31 | 175.44 | 176.40 | 186,799 | -3.60(-2.00%) |
May 31, 2024 | 178.64 | 180.47 | 177.93 | 180.00 | 247,184 | +1.45(+0.81%) |
May 30, 2024 | 179.27 | 179.74 | 178.02 | 178.55 | 159,372 | -0.06(-0.03%) |
May 29, 2024 | 180.63 | 181.54 | 178.39 | 178.61 | 176,488 | -3.33(-1.83%) |
May 28, 2024 | 186.77 | 187.89 | 181.93 | 181.94 | 108,564 | -5.69(-3.03%) |
May 24, 2024 | 189.76 | 189.84 | 187.25 | 187.63 | 96,439 | -1.51(-0.80%) |
May 23, 2024 | 190.49 | 191.39 | 188.43 | 189.14 | 123,784 | -0.61(-0.32%) |
May 22, 2024 | 188.98 | 192.62 | 188.64 | 189.75 | 143,336 | -0.18(-0.09%) |
May 21, 2024 | 191.00 | 192.72 | 189.33 | 189.93 | 118,910 | -1.62(-0.85%) |
May 20, 2024 | 189.52 | 192.26 | 189.44 | 191.55 | 155,833 | +2.40(+1.27%) |
May 17, 2024 | 189.51 | 190.12 | 187.80 | 189.15 | 177,215 | -0.11(-0.06%) |
May 16, 2024 | 191.79 | 191.79 | 188.02 | 189.26 | 145,212 | -2.85(-1.48%) |
May 15, 2024 | 189.94 | 193.39 | 189.94 | 192.11 | 153,115 | +3.08(+1.63%) |
May 14, 2024 | 189.01 | 189.36 | 188.27 | 189.03 | 152,030 | +0.51(+0.27%) |
May 13, 2024 | 191.65 | 191.65 | 188.51 | 188.52 | 99,629 | -0.75(-0.40%) |
May 10, 2024 | 189.93 | 190.21 | 188.03 | 189.27 | 99,299 | +0.10(+0.05%) |
May 09, 2024 | 187.64 | 189.54 | 186.72 | 189.17 | 94,091 | +2.08(+1.11%) |
May 08, 2024 | 187.47 | 188.53 | 186.00 | 187.08 | 219,432 | -0.39(-0.21%) |
May 07, 2024 | 184.71 | 189.08 | 184.71 | 187.47 | 247,245 | +2.75(+1.49%) |
May 06, 2024 | 184.43 | 186.25 | 183.54 | 184.72 | 164,074 | +1.29(+0.70%) |
May 03, 2024 | 186.16 | 186.16 | 182.47 | 183.43 | 135,192 | -1.39(-0.75%) |
May 02, 2024 | 184.25 | 186.50 | 182.54 | 184.82 | 166,479 | +2.49(+1.37%) |