Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 192.00 | 194.46 | 189.57 | 190.10 | 485,521 | -3.77(-1.94%) |
Jul 18, 2024 | 192.68 | 205.20 | 191.75 | 193.87 | 920,197 | +3.85(+2.03%) |
Jul 17, 2024 | 188.36 | 193.53 | 188.36 | 190.02 | 584,110 | -0.51(-0.27%) |
Jul 16, 2024 | 181.93 | 191.42 | 181.15 | 190.53 | 507,555 | +11.90(+6.66%) |
Jul 15, 2024 | 179.32 | 182.67 | 178.22 | 178.63 | 325,090 | +0.69(+0.39%) |
Jul 12, 2024 | 176.45 | 180.31 | 176.45 | 177.94 | 447,955 | +3.15(+1.80%) |
Jul 11, 2024 | 166.11 | 176.64 | 166.11 | 174.79 | 720,053 | +14.78(+9.24%) |
Jul 10, 2024 | 156.21 | 160.74 | 155.79 | 160.01 | 341,320 | +5.41(+3.50%) |
Jul 09, 2024 | 153.29 | 156.48 | 152.69 | 154.60 | 422,421 | +0.51(+0.33%) |
Jul 08, 2024 | 154.27 | 155.11 | 153.09 | 154.09 | 330,798 | +1.86(+1.22%) |
Jul 05, 2024 | 154.85 | 155.54 | 152.10 | 152.23 | 203,963 | -3.41(-2.19%) |
Jul 03, 2024 | 154.30 | 157.07 | 153.12 | 155.64 | 189,859 | +1.08(+0.70%) |
Jul 02, 2024 | 154.08 | 155.00 | 152.16 | 154.56 | 392,458 | -1.59(-1.02%) |
Jul 01, 2024 | 162.74 | 163.29 | 155.69 | 156.15 | 388,243 | -5.70(-3.52%) |
Jun 28, 2024 | 163.97 | 164.41 | 160.49 | 161.85 | 591,253 | -0.30(-0.19%) |
Jun 27, 2024 | 161.96 | 162.72 | 160.45 | 162.15 | 309,954 | -0.03(-0.02%) |
Jun 26, 2024 | 162.07 | 162.71 | 161.08 | 162.18 | 253,137 | -1.50(-0.92%) |
Jun 25, 2024 | 166.16 | 166.21 | 161.18 | 163.68 | 711,325 | -2.26(-1.36%) |
Jun 24, 2024 | 161.10 | 166.72 | 160.90 | 165.94 | 707,256 | +5.72(+3.57%) |
Jun 21, 2024 | 163.05 | 163.51 | 160.00 | 160.22 | 1,114,027 | -2.65(-1.63%) |
Jun 20, 2024 | 163.72 | 165.36 | 162.22 | 162.87 | 282,938 | -1.14(-0.70%) |
Jun 18, 2024 | 164.97 | 166.48 | 162.98 | 164.01 | 319,280 | -2.41(-1.45%) |
Jun 17, 2024 | 163.25 | 166.50 | 163.10 | 166.42 | 470,684 | +3.68(+2.26%) |
Jun 14, 2024 | 163.63 | 164.38 | 161.90 | 162.74 | 401,412 | -4.14(-2.48%) |
Jun 13, 2024 | 168.50 | 168.70 | 165.38 | 166.88 | 339,427 | -2.45(-1.45%) |
Jun 12, 2024 | 172.09 | 176.23 | 168.66 | 169.33 | 498,668 | +5.42(+3.30%) |
Jun 11, 2024 | 166.78 | 166.78 | 163.78 | 163.91 | 574,862 | -4.03(-2.40%) |
Jun 10, 2024 | 166.18 | 168.22 | 164.49 | 167.94 | 403,836 | -0.54(-0.32%) |
Jun 07, 2024 | 169.96 | 172.06 | 166.31 | 168.48 | 1,026,286 | -5.57(-3.20%) |
Jun 06, 2024 | 174.84 | 177.19 | 173.30 | 174.06 | 1,099,264 | -1.83(-1.04%) |
Jun 05, 2024 | 173.14 | 176.14 | 172.07 | 175.89 | 371,816 | +4.09(+2.38%) |
Jun 04, 2024 | 175.17 | 176.81 | 171.72 | 171.80 | 334,539 | -4.70(-2.66%) |
Jun 03, 2024 | 177.98 | 179.12 | 176.10 | 176.50 | 434,124 | +0.94(+0.53%) |
May 31, 2024 | 175.78 | 178.32 | 172.38 | 175.56 | 392,580 | +0.97(+0.55%) |
May 30, 2024 | 170.90 | 174.79 | 169.75 | 174.59 | 270,973 | +5.50(+3.25%) |
May 29, 2024 | 168.93 | 170.32 | 167.53 | 169.10 | 183,746 | -2.37(-1.38%) |
May 28, 2024 | 174.90 | 175.84 | 170.61 | 171.47 | 157,551 | -2.37(-1.36%) |
May 24, 2024 | 174.06 | 174.69 | 172.55 | 173.84 | 187,317 | +1.93(+1.12%) |
May 23, 2024 | 175.06 | 175.36 | 170.43 | 171.91 | 261,711 | -1.89(-1.09%) |
May 22, 2024 | 175.85 | 175.85 | 171.03 | 173.80 | 523,735 | -3.67(-2.07%) |
May 21, 2024 | 181.03 | 181.03 | 177.07 | 177.47 | 225,867 | -4.30(-2.37%) |
May 20, 2024 | 182.20 | 184.15 | 181.56 | 181.77 | 233,703 | -0.41(-0.22%) |
May 17, 2024 | 182.93 | 182.93 | 180.77 | 182.18 | 248,991 | -0.03(-0.02%) |
May 16, 2024 | 186.16 | 186.99 | 182.11 | 182.21 | 538,845 | -5.08(-2.71%) |
May 15, 2024 | 185.20 | 189.11 | 184.51 | 187.29 | 484,028 | +6.29(+3.48%) |
May 14, 2024 | 181.45 | 181.45 | 179.50 | 181.00 | 212,327 | +1.71(+0.96%) |
May 13, 2024 | 180.75 | 181.91 | 178.97 | 179.28 | 232,241 | -0.19(-0.11%) |
May 10, 2024 | 180.19 | 181.17 | 179.15 | 179.47 | 283,231 | -0.76(-0.42%) |
May 09, 2024 | 179.83 | 181.58 | 178.70 | 180.23 | 312,645 | +0.32(+0.18%) |
May 08, 2024 | 178.20 | 181.15 | 177.73 | 179.91 | 606,851 | +0.14(+0.08%) |
May 07, 2024 | 175.81 | 182.96 | 175.81 | 179.77 | 1,291,267 | +5.24(+3.00%) |
May 06, 2024 | 171.73 | 175.46 | 171.25 | 174.54 | 832,059 | -1.71(-0.97%) |
May 03, 2024 | 177.54 | 182.43 | 175.08 | 176.25 | 313,559 | +3.90(+2.26%) |
May 02, 2024 | 168.64 | 172.46 | 165.37 | 172.34 | 382,106 | +6.54(+3.94%) |