Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 169.34 | 171.78 | 166.74 | 167.47 | 1,897,468 | -3.27(-1.92%) |
Jul 05, 2024 | 174.13 | 174.52 | 169.69 | 170.74 | 1,587,494 | -4.25(-2.43%) |
Jul 03, 2024 | 173.69 | 175.00 | 171.70 | 174.99 | 1,344,598 | +0.85(+0.49%) |
Jul 02, 2024 | 177.41 | 177.94 | 173.51 | 174.14 | 2,531,537 | -0.65(-0.37%) |
Jul 01, 2024 | 175.00 | 175.58 | 171.70 | 174.79 | 1,705,250 | +1.31(+0.76%) |
Jun 28, 2024 | 174.96 | 174.96 | 172.02 | 173.48 | 3,656,321 | +0.57(+0.33%) |
Jun 27, 2024 | 175.71 | 177.28 | 172.14 | 172.91 | 1,648,827 | -1.39(-0.80%) |
Jun 26, 2024 | 175.89 | 176.29 | 172.80 | 174.30 | 1,704,081 | -0.89(-0.51%) |
Jun 25, 2024 | 173.77 | 175.49 | 171.56 | 175.19 | 2,148,334 | +1.20(+0.69%) |
Jun 24, 2024 | 172.77 | 174.61 | 172.55 | 173.99 | 2,326,525 | +1.32(+0.76%) |
Jun 21, 2024 | 174.93 | 175.49 | 172.36 | 172.67 | 7,354,858 | -0.99(-0.57%) |
Jun 20, 2024 | 172.89 | 177.21 | 172.50 | 173.66 | 3,176,051 | +1.21(+0.70%) |
Jun 18, 2024 | 173.25 | 175.50 | 171.10 | 172.45 | 2,558,033 | +0.72(+0.42%) |
Jun 17, 2024 | 169.48 | 172.23 | 169.04 | 171.73 | 3,006,489 | +1.66(+0.98%) |
Jun 14, 2024 | 169.46 | 171.17 | 168.72 | 170.07 | 2,933,965 | -0.44(-0.26%) |
Jun 13, 2024 | 169.27 | 172.10 | 167.95 | 170.51 | 3,284,103 | +1.75(+1.04%) |
Jun 12, 2024 | 175.90 | 176.32 | 168.14 | 168.76 | 3,080,061 | -5.70(-3.27%) |
Jun 11, 2024 | 173.25 | 175.17 | 171.27 | 174.46 | 2,097,786 | +0.12(+0.07%) |
Jun 10, 2024 | 175.00 | 176.11 | 172.90 | 174.34 | 2,525,961 | -0.76(-0.43%) |
Jun 07, 2024 | 175.43 | 178.17 | 174.25 | 175.10 | 1,908,972 | -0.63(-0.36%) |
Jun 06, 2024 | 173.47 | 176.84 | 173.16 | 175.73 | 2,229,095 | +1.81(+1.04%) |
Jun 05, 2024 | 176.16 | 176.91 | 173.50 | 173.92 | 2,148,547 | -1.34(-0.76%) |
Jun 04, 2024 | 173.18 | 175.94 | 171.41 | 175.26 | 2,318,891 | +0.51(+0.29%) |
Jun 03, 2024 | 176.37 | 176.54 | 172.86 | 174.75 | 2,513,509 | -1.86(-1.05%) |
May 31, 2024 | 172.42 | 177.53 | 172.17 | 176.61 | 3,938,485 | +4.60(+2.67%) |
May 30, 2024 | 172.00 | 175.32 | 171.00 | 172.01 | 2,570,504 | -0.45(-0.26%) |
May 29, 2024 | 178.80 | 178.99 | 172.33 | 172.46 | 2,624,466 | -6.70(-3.74%) |
May 28, 2024 | 177.94 | 180.64 | 177.94 | 179.16 | 2,380,975 | +1.36(+0.76%) |
May 24, 2024 | 177.40 | 178.92 | 176.21 | 177.80 | 1,805,958 | +1.24(+0.70%) |
May 23, 2024 | 177.88 | 177.93 | 175.65 | 176.56 | 2,740,748 | +0.54(+0.31%) |
May 22, 2024 | 175.62 | 177.90 | 174.08 | 176.02 | 2,249,838 | -0.56(-0.32%) |
May 21, 2024 | 175.61 | 178.93 | 175.61 | 176.58 | 2,345,241 | +0.50(+0.28%) |
May 20, 2024 | 179.72 | 180.43 | 175.20 | 176.08 | 2,454,757 | -3.59(-2.00%) |
May 17, 2024 | 176.06 | 181.05 | 175.84 | 179.67 | 3,142,697 | +4.90(+2.80%) |
May 16, 2024 | 172.20 | 175.68 | 172.00 | 174.77 | 2,788,101 | +2.12(+1.23%) |
May 15, 2024 | 173.20 | 173.65 | 170.11 | 172.65 | 2,545,677 | -1.03(-0.60%) |
May 14, 2024 | 174.50 | 174.76 | 168.34 | 173.69 | 4,681,770 | -3.33(-1.88%) |
May 13, 2024 | 179.22 | 179.40 | 176.46 | 177.02 | 1,688,132 | -1.69(-0.95%) |
May 10, 2024 | 182.83 | 183.85 | 177.78 | 178.71 | 1,591,925 | -3.35(-1.84%) |
May 09, 2024 | 180.52 | 182.95 | 179.69 | 182.06 | 1,301,924 | +1.99(+1.11%) |
May 08, 2024 | 179.33 | 181.89 | 178.57 | 180.07 | 1,853,408 | +0.01(+0.01%) |
May 07, 2024 | 182.09 | 183.37 | 179.48 | 180.06 | 1,714,753 | -1.85(-1.02%) |
May 06, 2024 | 183.18 | 183.90 | 181.55 | 181.92 | 1,914,287 | +0.23(+0.13%) |
May 03, 2024 | 182.89 | 183.69 | 179.27 | 181.69 | 1,877,431 | -0.40(-0.22%) |
May 02, 2024 | 178.74 | 182.94 | 178.20 | 182.09 | 2,695,363 | +3.96(+2.22%) |