Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 189.90 | 190.17 | 187.78 | 189.03 | 21,026,688 | -1.57(-0.82%) |
Jul 05, 2024 | 185.85 | 190.86 | 185.80 | 190.60 | 21,026,356 | +4.78(+2.57%) |
Jul 03, 2024 | 184.85 | 186.09 | 184.00 | 185.82 | 10,248,871 | +0.58(+0.31%) |
Jul 02, 2024 | 182.05 | 185.57 | 181.56 | 185.24 | 17,367,276 | +2.25(+1.23%) |
Jul 01, 2024 | 183.03 | 183.88 | 181.30 | 182.99 | 16,003,339 | +0.84(+0.46%) |
Jun 28, 2024 | 184.32 | 185.13 | 181.96 | 182.15 | 29,156,736 | -3.26(-1.76%) |
Jun 27, 2024 | 184.18 | 186.05 | 184.02 | 185.41 | 18,848,316 | +1.53(+0.83%) |
Jun 26, 2024 | 182.63 | 184.51 | 182.48 | 183.88 | 19,871,372 | -0.15(-0.08%) |
Jun 25, 2024 | 179.62 | 184.29 | 179.42 | 184.03 | 23,220,608 | +4.81(+2.68%) |
Jun 24, 2024 | 180.16 | 180.89 | 178.67 | 179.22 | 18,289,480 | -0.41(-0.23%) |
Jun 21, 2024 | 177.00 | 180.85 | 176.61 | 179.63 | 58,723,888 | +3.33(+1.89%) |
Jun 20, 2024 | 175.37 | 177.29 | 174.99 | 176.30 | 20,180,532 | +1.21(+0.69%) |
Jun 18, 2024 | 177.14 | 177.38 | 174.10 | 175.09 | 21,870,164 | -2.15(-1.21%) |
Jun 17, 2024 | 175.46 | 178.36 | 174.81 | 177.24 | 19,873,308 | +0.45(+0.25%) |
Jun 14, 2024 | 174.22 | 177.06 | 174.15 | 176.79 | 18,063,930 | +1.63(+0.93%) |
Jun 13, 2024 | 176.11 | 176.74 | 174.88 | 175.16 | 20,944,012 | -2.63(-1.48%) |
Jun 12, 2024 | 178.25 | 180.41 | 176.11 | 177.79 | 27,870,638 | +1.17(+0.66%) |
Jun 11, 2024 | 176.22 | 176.84 | 173.77 | 176.62 | 21,526,928 | +1.61(+0.92%) |
Jun 10, 2024 | 174.97 | 177.06 | 172.76 | 175.01 | 23,762,404 | +0.75(+0.43%) |
Jun 07, 2024 | 176.85 | 177.67 | 174.10 | 174.26 | 19,684,046 | -2.27(-1.28%) |
Jun 06, 2024 | 175.70 | 176.95 | 175.55 | 176.53 | 23,268,914 | +1.32(+0.75%) |
Jun 05, 2024 | 175.00 | 176.44 | 173.74 | 175.21 | 22,088,786 | +1.62(+0.93%) |
Jun 04, 2024 | 173.08 | 173.65 | 171.69 | 173.59 | 26,907,062 | +0.62(+0.36%) |
Jun 03, 2024 | 172.34 | 174.32 | 170.96 | 172.97 | 27,496,290 | +0.67(+0.39%) |
May 31, 2024 | 171.66 | 172.86 | 169.25 | 172.30 | 37,710,920 | +0.39(+0.23%) |
May 30, 2024 | 175.00 | 175.02 | 171.59 | 171.91 | 22,971,418 | -3.78(-2.15%) |
May 29, 2024 | 175.23 | 176.63 | 174.52 | 175.70 | 23,409,854 | -0.50(-0.28%) |
May 28, 2024 | 174.25 | 177.07 | 174.16 | 176.20 | 20,587,118 | +1.41(+0.81%) |
May 24, 2024 | 174.78 | 175.57 | 173.45 | 174.79 | 16,598,973 | +1.44(+0.83%) |
May 23, 2024 | 176.87 | 178.05 | 172.75 | 173.35 | 21,041,914 | -2.83(-1.60%) |
May 22, 2024 | 176.44 | 176.95 | 175.01 | 176.18 | 17,882,228 | -1.47(-0.83%) |
May 21, 2024 | 176.70 | 177.95 | 175.61 | 177.65 | 17,000,198 | +0.93(+0.53%) |
May 20, 2024 | 175.99 | 178.56 | 175.88 | 176.72 | 22,690,036 | +0.86(+0.49%) |
May 17, 2024 | 173.98 | 176.06 | 173.49 | 175.86 | 24,533,304 | +1.88(+1.08%) |
May 16, 2024 | 173.09 | 174.91 | 172.49 | 173.98 | 27,911,692 | +1.67(+0.97%) |
May 15, 2024 | 170.43 | 172.45 | 170.31 | 172.31 | 27,211,960 | +2.17(+1.27%) |
May 14, 2024 | 169.57 | 171.05 | 168.61 | 170.15 | 25,135,202 | +1.20(+0.71%) |
May 13, 2024 | 164.07 | 169.09 | 163.81 | 168.95 | 31,351,252 | +0.49(+0.29%) |
May 10, 2024 | 167.83 | 169.66 | 166.00 | 168.46 | 29,834,246 | -1.31(-0.77%) |
May 09, 2024 | 169.20 | 170.49 | 167.99 | 169.76 | 15,348,370 | +0.58(+0.34%) |
May 08, 2024 | 168.81 | 169.96 | 168.54 | 169.19 | 19,603,004 | -1.87(-1.09%) |
May 07, 2024 | 168.31 | 171.56 | 168.20 | 171.05 | 28,146,526 | +3.15(+1.87%) |
May 06, 2024 | 167.27 | 167.95 | 165.84 | 167.91 | 21,880,182 | +0.86(+0.51%) |
May 03, 2024 | 167.37 | 167.77 | 162.86 | 167.05 | 34,702,368 | +0.62(+0.37%) |
May 02, 2024 | 164.60 | 166.54 | 163.70 | 166.43 | 24,502,016 | +2.76(+1.68%) |