Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 192.78 | 192.90 | 190.89 | 191.59 | 263,295 | -1.15(-0.60%) |
Jul 18, 2024 | 194.79 | 197.29 | 192.37 | 192.74 | 507,647 | -2.34(-1.20%) |
Jul 17, 2024 | 194.89 | 197.46 | 194.77 | 195.08 | 537,537 | -1.14(-0.58%) |
Jul 16, 2024 | 191.97 | 196.27 | 191.75 | 196.22 | 653,115 | +5.41(+2.84%) |
Jul 15, 2024 | 190.15 | 192.16 | 189.70 | 190.81 | 395,581 | +1.59(+0.84%) |
Jul 12, 2024 | 188.67 | 190.19 | 188.56 | 189.22 | 535,515 | +1.82(+0.97%) |
Jul 11, 2024 | 184.50 | 187.74 | 184.50 | 187.40 | 372,287 | +5.02(+2.75%) |
Jul 10, 2024 | 180.88 | 182.41 | 180.70 | 182.38 | 291,979 | +2.15(+1.19%) |
Jul 09, 2024 | 180.62 | 181.45 | 179.91 | 180.23 | 595,411 | -0.55(-0.30%) |
Jul 08, 2024 | 180.86 | 181.97 | 180.45 | 180.78 | 586,836 | +0.79(+0.44%) |
Jul 05, 2024 | 181.38 | 181.38 | 179.60 | 179.99 | 314,585 | -1.59(-0.88%) |
Jul 03, 2024 | 181.83 | 182.84 | 181.50 | 181.58 | 297,625 | +0.05(+0.03%) |
Jul 02, 2024 | 180.73 | 181.60 | 180.45 | 181.53 | 637,514 | +0.96(+0.53%) |
Jul 01, 2024 | 183.01 | 183.35 | 180.43 | 180.57 | 1,026,135 | -1.95(-1.07%) |
Jun 28, 2024 | 182.40 | 183.46 | 181.27 | 182.52 | 293,036 | +1.02(+0.56%) |
Jun 27, 2024 | 181.36 | 181.50 | 180.51 | 181.50 | 246,185 | +0.42(+0.23%) |
Jun 26, 2024 | 181.06 | 181.28 | 180.36 | 181.08 | 225,012 | -0.53(-0.29%) |
Jun 25, 2024 | 183.38 | 183.38 | 180.88 | 181.61 | 511,699 | -1.97(-1.07%) |
Jun 24, 2024 | 182.51 | 184.48 | 182.34 | 183.58 | 290,675 | +1.49(+0.82%) |
Jun 21, 2024 | 181.97 | 182.12 | 180.62 | 182.09 | 310,452 | +0.33(+0.18%) |
Jun 20, 2024 | 181.86 | 182.67 | 181.37 | 181.76 | 372,743 | -0.25(-0.14%) |
Jun 18, 2024 | 181.55 | 182.59 | 181.24 | 182.01 | 317,601 | +0.37(+0.20%) |
Jun 17, 2024 | 179.84 | 181.73 | 179.32 | 181.64 | 290,903 | +1.54(+0.86%) |
Jun 14, 2024 | 180.87 | 180.95 | 179.08 | 180.10 | 245,782 | -2.23(-1.22%) |
Jun 13, 2024 | 183.56 | 183.67 | 181.48 | 182.33 | 232,396 | -1.46(-0.80%) |
Jun 12, 2024 | 184.87 | 186.25 | 183.44 | 183.79 | 561,520 | +2.30(+1.27%) |
Jun 11, 2024 | 181.52 | 181.87 | 180.17 | 181.49 | 243,806 | -0.98(-0.54%) |
Jun 10, 2024 | 181.53 | 182.80 | 180.75 | 182.47 | 247,342 | -0.07(-0.04%) |
Jun 07, 2024 | 182.67 | 183.73 | 182.06 | 182.54 | 254,750 | -1.57(-0.85%) |
Jun 06, 2024 | 184.26 | 184.87 | 183.36 | 184.12 | 251,817 | -0.55(-0.30%) |
Jun 05, 2024 | 183.84 | 184.76 | 182.70 | 184.66 | 425,094 | +1.53(+0.84%) |
Jun 04, 2024 | 184.59 | 184.87 | 183.09 | 183.13 | 301,603 | -2.59(-1.40%) |
Jun 03, 2024 | 188.35 | 188.42 | 184.69 | 185.73 | 809,944 | -1.12(-0.60%) |
May 31, 2024 | 185.26 | 186.95 | 184.59 | 186.85 | 222,172 | +2.48(+1.34%) |
May 30, 2024 | 182.82 | 184.60 | 182.82 | 184.38 | 284,309 | +1.99(+1.09%) |
May 29, 2024 | 182.86 | 182.92 | 182.13 | 182.39 | 906,893 | -2.26(-1.22%) |
May 28, 2024 | 186.70 | 186.95 | 184.22 | 184.64 | 330,441 | -1.33(-0.72%) |
May 24, 2024 | 185.64 | 186.06 | 185.01 | 185.98 | 281,528 | +1.62(+0.88%) |
May 23, 2024 | 187.45 | 187.45 | 184.06 | 184.35 | 1,145,233 | -2.62(-1.40%) |
May 22, 2024 | 188.07 | 188.47 | 186.47 | 186.98 | 220,528 | -1.59(-0.84%) |
May 21, 2024 | 188.44 | 188.79 | 188.05 | 188.57 | 256,448 | -0.23(-0.12%) |
May 20, 2024 | 189.13 | 189.74 | 188.65 | 188.80 | 224,839 | -0.22(-0.12%) |
May 17, 2024 | 188.79 | 189.09 | 188.50 | 189.02 | 295,336 | +0.11(+0.06%) |
May 16, 2024 | 189.78 | 190.40 | 188.83 | 188.91 | 327,048 | -1.13(-0.60%) |
May 15, 2024 | 190.52 | 190.86 | 189.46 | 190.04 | 296,150 | +0.94(+0.49%) |
May 14, 2024 | 189.15 | 189.93 | 188.27 | 189.11 | 916,854 | +1.67(+0.89%) |
May 13, 2024 | 188.16 | 188.97 | 187.38 | 187.44 | 199,348 | +0.30(+0.16%) |
May 10, 2024 | 187.81 | 188.20 | 186.69 | 187.14 | 192,753 | -0.33(-0.17%) |
May 09, 2024 | 185.67 | 187.62 | 185.40 | 187.47 | 201,583 | +2.07(+1.12%) |
May 08, 2024 | 184.45 | 185.47 | 184.01 | 185.40 | 228,869 | +0.18(+0.10%) |
May 07, 2024 | 185.55 | 186.35 | 185.12 | 185.22 | 245,802 | -0.19(-0.10%) |
May 06, 2024 | 184.64 | 185.46 | 184.30 | 185.41 | 849,119 | +2.20(+1.20%) |
May 03, 2024 | 183.99 | 184.71 | 182.59 | 183.21 | 208,174 | +1.45(+0.80%) |
May 02, 2024 | 181.11 | 182.03 | 179.56 | 181.76 | 298,258 | +2.28(+1.27%) |