Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 184.38 | 184.43 | 178.87 | 178.92 | 1,401,118 | -4.25(-2.32%) |
Jul 16, 2024 | 179.95 | 184.54 | 179.95 | 183.17 | 959,264 | +3.22(+1.79%) |
Jul 15, 2024 | 181.60 | 182.16 | 178.94 | 179.95 | 1,040,939 | -1.50(-0.83%) |
Jul 12, 2024 | 176.73 | 182.76 | 176.73 | 181.45 | 1,477,614 | +3.82(+2.15%) |
Jul 11, 2024 | 177.56 | 181.58 | 176.57 | 177.63 | 1,304,877 | +3.18(+1.82%) |
Jul 10, 2024 | 178.49 | 178.49 | 168.37 | 174.45 | 1,890,598 | -3.53(-1.98%) |
Jul 09, 2024 | 182.54 | 182.62 | 177.09 | 177.98 | 1,747,189 | -3.82(-2.10%) |
Jul 08, 2024 | 185.26 | 185.87 | 180.05 | 181.80 | 1,332,054 | -5.52(-2.95%) |
Jul 05, 2024 | 181.97 | 188.06 | 181.10 | 187.32 | 938,335 | +5.06(+2.78%) |
Jul 03, 2024 | 182.70 | 185.01 | 181.43 | 182.26 | 816,033 | -0.02(-0.01%) |
Jul 02, 2024 | 183.49 | 186.31 | 179.17 | 182.28 | 1,766,205 | +4.03(+2.26%) |
Jul 01, 2024 | 176.88 | 178.46 | 173.94 | 178.25 | 1,114,376 | +1.37(+0.77%) |
Jun 28, 2024 | 173.52 | 178.39 | 172.91 | 176.88 | 1,847,167 | +3.89(+2.25%) |
Jun 27, 2024 | 171.66 | 176.64 | 171.20 | 172.99 | 2,128,861 | +1.33(+0.77%) |
Jun 26, 2024 | 167.45 | 171.90 | 166.06 | 171.66 | 1,984,502 | +4.21(+2.51%) |
Jun 25, 2024 | 165.49 | 168.19 | 163.00 | 167.45 | 1,349,850 | +2.70(+1.64%) |
Jun 24, 2024 | 162.05 | 165.71 | 160.67 | 164.75 | 1,753,542 | +2.29(+1.41%) |
Jun 21, 2024 | 158.72 | 163.44 | 157.15 | 162.46 | 3,450,251 | +4.94(+3.14%) |
Jun 20, 2024 | 153.42 | 157.88 | 152.34 | 157.52 | 1,491,944 | +4.34(+2.83%) |
Jun 18, 2024 | 155.50 | 155.97 | 152.70 | 153.18 | 1,302,614 | -3.44(-2.20%) |
Jun 17, 2024 | 157.50 | 158.53 | 154.48 | 156.62 | 1,536,002 | -3.47(-2.17%) |
Jun 14, 2024 | 157.49 | 160.39 | 156.11 | 160.09 | 1,444,095 | +4.07(+2.61%) |
Jun 13, 2024 | 162.83 | 163.71 | 155.13 | 156.02 | 1,738,200 | -6.81(-4.18%) |
Jun 12, 2024 | 166.01 | 166.34 | 162.38 | 162.83 | 1,240,459 | -0.33(-0.20%) |
Jun 11, 2024 | 161.82 | 163.53 | 161.42 | 163.16 | 1,083,259 | +0.99(+0.61%) |
Jun 10, 2024 | 162.87 | 164.84 | 161.41 | 162.17 | 1,098,734 | -1.19(-0.73%) |
Jun 07, 2024 | 161.75 | 163.60 | 159.52 | 163.36 | 1,007,453 | -0.10(-0.06%) |
Jun 06, 2024 | 158.00 | 164.69 | 157.55 | 163.46 | 1,752,969 | +5.58(+3.53%) |
Jun 05, 2024 | 158.52 | 159.33 | 156.71 | 157.88 | 1,587,325 | -0.06(-0.04%) |
Jun 04, 2024 | 158.01 | 161.90 | 157.05 | 157.94 | 1,766,840 | -1.48(-0.93%) |
Jun 03, 2024 | 158.46 | 159.54 | 156.28 | 159.42 | 1,550,311 | +2.56(+1.63%) |
May 31, 2024 | 160.24 | 161.47 | 154.02 | 156.86 | 4,389,796 | -3.53(-2.20%) |
May 30, 2024 | 162.93 | 163.98 | 159.31 | 160.39 | 3,053,799 | -5.37(-3.24%) |
May 29, 2024 | 160.68 | 166.93 | 159.50 | 165.76 | 4,530,126 | +0.94(+0.57%) |
May 28, 2024 | 168.81 | 168.81 | 163.83 | 164.82 | 3,895,431 | -4.04(-2.39%) |
May 24, 2024 | 172.95 | 173.60 | 168.71 | 168.86 | 1,928,282 | -5.32(-3.05%) |
May 23, 2024 | 175.90 | 176.58 | 172.63 | 174.18 | 1,055,319 | -0.62(-0.35%) |
May 22, 2024 | 179.00 | 179.00 | 172.71 | 174.80 | 1,638,437 | -3.25(-1.83%) |
May 21, 2024 | 178.50 | 179.46 | 177.60 | 178.05 | 847,780 | -1.79(-1.00%) |
May 20, 2024 | 179.71 | 180.25 | 177.91 | 179.84 | 1,375,652 | +0.12(+0.07%) |
May 17, 2024 | 181.58 | 183.14 | 178.87 | 179.72 | 1,204,377 | -2.49(-1.37%) |
May 16, 2024 | 183.35 | 184.03 | 179.94 | 182.21 | 1,623,814 | -2.00(-1.09%) |
May 15, 2024 | 186.73 | 186.84 | 181.97 | 184.21 | 1,424,012 | +0.13(+0.07%) |
May 14, 2024 | 182.83 | 186.09 | 182.25 | 184.08 | 1,134,087 | +1.25(+0.68%) |
May 13, 2024 | 181.67 | 182.98 | 179.92 | 182.83 | 1,254,034 | +3.08(+1.71%) |
May 10, 2024 | 180.00 | 183.00 | 178.89 | 179.75 | 835,330 | -0.10(-0.06%) |
May 09, 2024 | 180.00 | 181.97 | 178.59 | 179.85 | 776,821 | +1.33(+0.75%) |
May 08, 2024 | 181.21 | 182.00 | 178.08 | 178.52 | 1,166,695 | -5.60(-3.04%) |
May 07, 2024 | 181.29 | 185.34 | 178.95 | 184.12 | 1,346,624 | +2.35(+1.29%) |
May 06, 2024 | 184.50 | 186.32 | 180.78 | 181.77 | 1,468,455 | -1.75(-0.95%) |
May 03, 2024 | 186.30 | 189.48 | 182.02 | 183.52 | 1,526,434 | -0.03(-0.02%) |
May 02, 2024 | 179.30 | 186.65 | 176.67 | 183.55 | 3,233,819 | +10.78(+6.24%) |