Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 179.11 | 180.11 | 178.85 | 179.31 | 1,614,413 | +0.64(+0.36%) |
Jul 12, 2024 | 178.05 | 179.57 | 177.93 | 178.67 | 937,851 | +1.13(+0.64%) |
Jul 11, 2024 | 176.11 | 177.68 | 175.94 | 177.54 | 1,414,718 | +1.93(+1.10%) |
Jul 10, 2024 | 174.21 | 175.66 | 174.02 | 175.61 | 1,029,377 | +1.65(+0.95%) |
Jul 09, 2024 | 173.95 | 174.82 | 173.42 | 173.96 | 1,010,968 | -0.03(-0.02%) |
Jul 08, 2024 | 174.09 | 174.85 | 173.58 | 173.99 | 1,249,007 | +0.20(+0.12%) |
Jul 05, 2024 | 174.11 | 174.18 | 172.89 | 173.79 | 1,358,760 | -0.26(-0.15%) |
Jul 03, 2024 | 174.33 | 174.69 | 173.84 | 174.05 | 761,629 | +0.01(+0.01%) |
Jul 02, 2024 | 173.27 | 174.06 | 173.15 | 174.04 | 1,223,013 | +0.68(+0.39%) |
Jul 01, 2024 | 175.02 | 175.49 | 173.11 | 173.36 | 1,628,058 | -1.11(-0.64%) |
Jun 28, 2024 | 174.80 | 175.47 | 173.81 | 174.47 | 2,389,361 | +0.15(+0.09%) |
Jun 27, 2024 | 174.29 | 174.38 | 173.57 | 174.32 | 781,716 | +0.03(+0.02%) |
Jun 26, 2024 | 174.50 | 174.52 | 173.78 | 174.29 | 897,826 | -0.73(-0.42%) |
Jun 25, 2024 | 176.07 | 176.13 | 174.43 | 175.02 | 1,054,643 | -1.29(-0.73%) |
Jun 24, 2024 | 175.23 | 177.00 | 175.12 | 176.31 | 1,500,923 | +1.45(+0.83%) |
Jun 21, 2024 | 174.88 | 175.05 | 174.00 | 174.86 | 1,888,182 | -0.02(-0.01%) |
Jun 20, 2024 | 174.15 | 175.20 | 173.92 | 174.88 | 1,236,670 | +0.51(+0.29%) |
Jun 18, 2024 | 173.64 | 174.59 | 173.64 | 174.37 | 5,457,067 | +0.67(+0.39%) |
Jun 17, 2024 | 172.52 | 173.87 | 171.98 | 173.70 | 1,777,307 | +0.91(+0.53%) |
Jun 14, 2024 | 172.83 | 173.10 | 171.71 | 172.79 | 1,500,063 | -0.97(-0.56%) |
Jun 13, 2024 | 174.18 | 174.18 | 172.76 | 173.76 | 1,392,315 | -0.59(-0.34%) |
Jun 12, 2024 | 175.91 | 176.00 | 174.03 | 174.35 | 1,178,436 | +0.29(+0.17%) |
Jun 11, 2024 | 174.40 | 174.40 | 173.12 | 174.06 | 1,428,743 | -1.16(-0.66%) |
Jun 10, 2024 | 174.35 | 175.29 | 173.96 | 175.22 | 1,318,410 | +0.45(+0.26%) |
Jun 07, 2024 | 174.67 | 175.85 | 174.25 | 174.77 | 799,507 | -0.35(-0.20%) |
Jun 06, 2024 | 175.11 | 175.77 | 174.66 | 175.12 | 1,222,491 | -0.29(-0.16%) |
Jun 05, 2024 | 175.12 | 175.43 | 174.06 | 175.41 | 1,270,422 | +0.80(+0.46%) |
Jun 04, 2024 | 174.64 | 175.14 | 173.85 | 174.61 | 1,176,966 | -0.70(-0.40%) |
Jun 03, 2024 | 176.62 | 176.62 | 173.99 | 175.31 | 1,238,543 | -1.14(-0.65%) |
May 31, 2024 | 173.98 | 176.46 | 173.67 | 176.46 | 1,561,415 | +2.77(+1.59%) |
May 30, 2024 | 172.77 | 173.80 | 172.64 | 173.69 | 1,417,512 | +0.93(+0.54%) |
May 29, 2024 | 173.39 | 173.45 | 172.64 | 172.76 | 986,660 | -1.97(-1.13%) |
May 28, 2024 | 175.92 | 175.92 | 174.12 | 174.73 | 1,013,300 | -1.11(-0.63%) |
May 24, 2024 | 175.52 | 176.20 | 175.45 | 175.84 | 1,056,069 | +0.98(+0.56%) |
May 23, 2024 | 177.62 | 177.62 | 174.71 | 174.86 | 1,071,689 | -2.56(-1.44%) |
May 22, 2024 | 177.54 | 178.10 | 176.89 | 177.42 | 724,548 | -0.56(-0.31%) |
May 21, 2024 | 177.58 | 178.09 | 177.43 | 177.98 | 1,004,196 | +0.26(+0.15%) |
May 20, 2024 | 178.35 | 178.71 | 177.67 | 177.72 | 837,501 | -0.62(-0.35%) |
May 17, 2024 | 178.07 | 178.41 | 177.70 | 178.34 | 1,327,235 | +0.49(+0.27%) |
May 16, 2024 | 178.28 | 178.50 | 177.82 | 177.85 | 1,919,004 | -0.20(-0.11%) |
May 15, 2024 | 177.62 | 178.20 | 177.22 | 178.05 | 1,125,702 | +1.34(+0.76%) |
May 14, 2024 | 176.56 | 176.95 | 176.01 | 176.72 | 1,571,478 | +0.72(+0.41%) |
May 13, 2024 | 176.63 | 177.21 | 175.94 | 176.00 | 912,533 | -0.19(-0.11%) |
May 10, 2024 | 176.31 | 176.54 | 175.87 | 176.19 | 1,003,529 | +0.26(+0.15%) |
May 09, 2024 | 174.54 | 175.93 | 174.34 | 175.93 | 923,701 | +1.57(+0.90%) |
May 08, 2024 | 173.70 | 174.53 | 173.61 | 174.35 | 1,004,483 | +0.18(+0.10%) |
May 07, 2024 | 174.06 | 174.59 | 174.02 | 174.18 | 790,036 | +0.40(+0.23%) |
May 06, 2024 | 173.38 | 173.82 | 173.17 | 173.78 | 1,029,940 | +1.34(+0.78%) |
May 03, 2024 | 172.74 | 172.99 | 171.59 | 172.43 | 974,089 | +1.02(+0.59%) |
May 02, 2024 | 171.63 | 171.87 | 170.02 | 171.42 | 1,232,542 | +0.87(+0.51%) |