Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 195.77 | 204.12 | 195.77 | 203.84 | 2,009,668 | +8.59(+4.40%) |
Jul 15, 2024 | 190.36 | 197.77 | 190.00 | 195.25 | 2,008,849 | +5.03(+2.64%) |
Jul 12, 2024 | 187.46 | 193.57 | 187.46 | 190.22 | 1,876,687 | +3.46(+1.85%) |
Jul 11, 2024 | 183.17 | 187.70 | 182.64 | 186.76 | 1,569,948 | +4.64(+2.55%) |
Jul 10, 2024 | 179.03 | 182.32 | 177.84 | 182.12 | 1,376,770 | +3.71(+2.08%) |
Jul 09, 2024 | 181.32 | 181.50 | 177.42 | 178.41 | 1,188,749 | -2.65(-1.46%) |
Jul 08, 2024 | 182.17 | 183.10 | 177.99 | 181.06 | 1,596,009 | -1.71(-0.94%) |
Jul 05, 2024 | 182.05 | 183.68 | 180.87 | 182.77 | 1,195,391 | +0.90(+0.49%) |
Jul 03, 2024 | 182.86 | 184.21 | 181.26 | 181.87 | 919,780 | -0.30(-0.16%) |
Jul 02, 2024 | 179.06 | 182.69 | 178.30 | 182.17 | 2,515,151 | +3.47(+1.94%) |
Jul 01, 2024 | 176.16 | 180.59 | 175.65 | 178.70 | 1,862,945 | +2.10(+1.19%) |
Jun 28, 2024 | 176.00 | 178.42 | 174.97 | 176.60 | 3,118,742 | +2.23(+1.28%) |
Jun 27, 2024 | 175.92 | 177.20 | 173.65 | 174.37 | 1,150,716 | -1.67(-0.95%) |
Jun 26, 2024 | 175.61 | 178.62 | 174.98 | 176.04 | 1,455,964 | +1.19(+0.68%) |
Jun 25, 2024 | 173.77 | 175.72 | 172.45 | 174.85 | 1,251,429 | -1.22(-0.69%) |
Jun 24, 2024 | 174.89 | 178.84 | 174.05 | 176.07 | 1,524,354 | +1.18(+0.67%) |
Jun 21, 2024 | 175.88 | 176.48 | 173.11 | 174.89 | 2,178,716 | +0.24(+0.14%) |
Jun 20, 2024 | 174.22 | 176.81 | 173.31 | 174.65 | 1,689,031 | +1.35(+0.78%) |
Jun 18, 2024 | 173.93 | 174.69 | 172.02 | 173.30 | 1,516,548 | -0.62(-0.36%) |
Jun 17, 2024 | 171.48 | 174.11 | 170.93 | 173.92 | 1,664,577 | +1.18(+0.68%) |
Jun 14, 2024 | 171.55 | 173.12 | 166.83 | 172.74 | 2,149,027 | -0.17(-0.10%) |
Jun 13, 2024 | 173.62 | 173.68 | 169.82 | 172.91 | 1,121,632 | -1.88(-1.08%) |
Jun 12, 2024 | 174.76 | 178.35 | 173.89 | 174.79 | 1,467,462 | +0.88(+0.51%) |
Jun 11, 2024 | 170.01 | 174.13 | 168.78 | 173.91 | 1,809,559 | +2.79(+1.63%) |
Jun 10, 2024 | 167.71 | 171.97 | 167.22 | 171.12 | 1,842,128 | +2.59(+1.54%) |
Jun 07, 2024 | 168.16 | 170.25 | 165.89 | 168.53 | 1,503,136 | -1.31(-0.77%) |
Jun 06, 2024 | 171.12 | 171.29 | 165.49 | 169.84 | 2,684,050 | -5.86(-3.34%) |
Jun 05, 2024 | 172.67 | 177.58 | 172.67 | 175.70 | 1,571,669 | +3.82(+2.22%) |
Jun 04, 2024 | 176.83 | 181.72 | 171.70 | 171.88 | 2,966,472 | +2.81(+1.66%) |
Jun 03, 2024 | 176.26 | 177.72 | 168.00 | 169.07 | 2,444,098 | -5.91(-3.38%) |
May 31, 2024 | 172.74 | 175.15 | 171.73 | 174.99 | 2,660,751 | +2.21(+1.28%) |
May 30, 2024 | 170.65 | 173.82 | 170.31 | 172.78 | 1,656,924 | +1.74(+1.02%) |
May 29, 2024 | 170.96 | 172.84 | 170.30 | 171.04 | 2,288,768 | -2.01(-1.16%) |
May 28, 2024 | 171.69 | 173.49 | 170.08 | 173.05 | 2,527,411 | +0.25(+0.14%) |
May 24, 2024 | 172.07 | 173.70 | 170.70 | 172.80 | 1,855,143 | +1.49(+0.87%) |
May 23, 2024 | 172.23 | 172.23 | 169.50 | 171.31 | 1,998,264 | -0.92(-0.53%) |
May 22, 2024 | 174.74 | 175.52 | 171.99 | 172.23 | 2,961,918 | -2.97(-1.69%) |
May 21, 2024 | 178.58 | 178.90 | 174.45 | 175.19 | 2,670,939 | -3.50(-1.96%) |
May 20, 2024 | 182.72 | 182.72 | 178.42 | 178.70 | 1,460,677 | -4.09(-2.24%) |
May 17, 2024 | 181.90 | 184.65 | 180.92 | 182.79 | 2,178,520 | +0.90(+0.49%) |
May 16, 2024 | 183.02 | 184.04 | 180.60 | 181.90 | 1,927,732 | -1.75(-0.95%) |
May 15, 2024 | 183.59 | 185.47 | 182.09 | 183.64 | 2,410,348 | +1.98(+1.09%) |
May 14, 2024 | 184.07 | 185.68 | 180.15 | 181.66 | 2,209,654 | -0.08(-0.04%) |
May 13, 2024 | 185.02 | 185.63 | 181.59 | 181.75 | 1,524,799 | -3.02(-1.63%) |
May 10, 2024 | 183.13 | 186.37 | 183.13 | 184.76 | 1,114,078 | +1.88(+1.03%) |
May 09, 2024 | 181.72 | 187.08 | 181.65 | 182.88 | 1,646,367 | +1.46(+0.80%) |
May 08, 2024 | 185.72 | 186.50 | 181.41 | 181.43 | 1,210,218 | -3.09(-1.67%) |
May 07, 2024 | 181.30 | 185.32 | 180.92 | 184.51 | 1,751,934 | +4.60(+2.56%) |
May 06, 2024 | 185.04 | 185.49 | 179.50 | 179.91 | 2,072,369 | -4.87(-2.64%) |
May 03, 2024 | 184.77 | 189.31 | 184.05 | 184.78 | 1,642,777 | +1.66(+0.90%) |
May 02, 2024 | 183.97 | 184.98 | 181.51 | 183.12 | 1,454,488 | +0.91(+0.50%) |