Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 180.04 | 180.51 | 176.17 | 178.58 | 2,131,428 | -0.65(-0.36%) |
Jul 18, 2024 | 180.56 | 184.24 | 179.17 | 179.23 | 2,171,180 | -2.82(-1.55%) |
Jul 17, 2024 | 182.00 | 184.84 | 180.56 | 182.05 | 2,190,793 | -0.86(-0.47%) |
Jul 16, 2024 | 178.10 | 183.22 | 177.78 | 182.91 | 1,939,935 | +4.93(+2.77%) |
Jul 15, 2024 | 178.58 | 180.85 | 174.45 | 177.98 | 2,240,628 | -1.06(-0.59%) |
Jul 12, 2024 | 179.00 | 179.71 | 177.81 | 179.04 | 1,672,775 | +1.30(+0.73%) |
Jul 11, 2024 | 174.81 | 178.55 | 174.01 | 177.74 | 1,989,873 | +4.25(+2.45%) |
Jul 10, 2024 | 174.67 | 174.67 | 171.51 | 173.49 | 1,970,985 | -0.75(-0.43%) |
Jul 09, 2024 | 175.69 | 175.73 | 173.32 | 174.24 | 1,777,496 | -1.19(-0.68%) |
Jul 08, 2024 | 175.41 | 177.14 | 174.72 | 175.43 | 1,704,740 | +0.47(+0.27%) |
Jul 05, 2024 | 175.20 | 175.96 | 174.25 | 174.96 | 1,812,073 | -0.64(-0.36%) |
Jul 03, 2024 | 175.44 | 177.67 | 175.25 | 175.60 | 1,251,824 | +0.79(+0.45%) |
Jul 02, 2024 | 172.49 | 175.99 | 172.49 | 174.81 | 2,454,202 | +2.23(+1.29%) |
Jul 01, 2024 | 173.26 | 175.46 | 172.00 | 172.58 | 1,589,860 | -0.78(-0.45%) |
Jun 28, 2024 | 176.46 | 177.07 | 173.03 | 173.36 | 4,189,581 | -3.10(-1.76%) |
Jun 27, 2024 | 174.49 | 181.66 | 174.26 | 176.46 | 4,164,820 | +5.56(+3.25%) |
Jun 26, 2024 | 167.21 | 171.51 | 166.45 | 170.90 | 2,053,785 | +2.92(+1.74%) |
Jun 25, 2024 | 171.79 | 172.42 | 167.72 | 167.98 | 2,293,433 | -3.86(-2.25%) |
Jun 24, 2024 | 171.71 | 174.29 | 170.30 | 171.84 | 1,885,863 | +0.75(+0.44%) |
Jun 21, 2024 | 169.38 | 171.79 | 169.35 | 171.09 | 4,910,540 | +2.91(+1.73%) |
Jun 20, 2024 | 169.82 | 171.10 | 167.10 | 168.18 | 3,233,678 | -1.48(-0.87%) |
Jun 18, 2024 | 170.40 | 171.59 | 168.77 | 169.66 | 2,273,654 | -1.24(-0.73%) |
Jun 17, 2024 | 168.30 | 171.62 | 167.32 | 170.90 | 1,798,668 | +0.35(+0.21%) |
Jun 14, 2024 | 170.45 | 171.59 | 168.89 | 170.55 | 2,225,316 | -0.77(-0.45%) |
Jun 13, 2024 | 175.87 | 176.50 | 170.81 | 171.32 | 2,298,843 | -4.53(-2.58%) |
Jun 12, 2024 | 179.00 | 179.12 | 174.80 | 175.85 | 2,068,258 | -2.69(-1.51%) |
Jun 11, 2024 | 178.50 | 179.00 | 177.46 | 178.54 | 1,844,195 | -0.29(-0.16%) |
Jun 10, 2024 | 176.57 | 179.76 | 176.02 | 178.83 | 2,506,860 | +1.91(+1.08%) |
Jun 07, 2024 | 175.90 | 177.12 | 175.25 | 176.92 | 1,819,457 | +0.14(+0.08%) |
Jun 06, 2024 | 174.52 | 176.90 | 173.99 | 176.78 | 2,722,183 | +0.96(+0.55%) |
Jun 05, 2024 | 172.90 | 176.73 | 172.90 | 175.82 | 1,870,809 | +3.94(+2.29%) |
Jun 04, 2024 | 170.93 | 172.26 | 169.66 | 171.88 | 1,304,563 | -0.49(-0.28%) |
Jun 03, 2024 | 170.04 | 174.27 | 169.98 | 172.37 | 2,142,656 | +2.81(+1.66%) |
May 31, 2024 | 170.00 | 172.15 | 167.96 | 169.56 | 4,090,207 | +0.12(+0.07%) |
May 30, 2024 | 170.68 | 174.17 | 168.31 | 169.44 | 2,904,697 | -1.36(-0.80%) |
May 29, 2024 | 169.48 | 173.43 | 169.41 | 170.80 | 3,071,312 | -0.50(-0.29%) |
May 28, 2024 | 170.04 | 171.71 | 169.20 | 171.30 | 2,304,372 | +1.23(+0.72%) |
May 24, 2024 | 171.57 | 172.27 | 169.73 | 170.07 | 1,893,825 | -0.83(-0.49%) |
May 23, 2024 | 172.02 | 172.51 | 169.73 | 170.90 | 1,945,881 | -1.15(-0.67%) |
May 22, 2024 | 172.02 | 173.98 | 170.99 | 172.05 | 1,575,722 | -0.74(-0.43%) |
May 21, 2024 | 173.47 | 175.78 | 172.52 | 172.79 | 1,600,358 | -1.60(-0.92%) |
May 20, 2024 | 173.59 | 174.71 | 172.19 | 174.39 | 2,254,445 | +0.33(+0.19%) |
May 17, 2024 | 174.05 | 174.66 | 172.58 | 174.06 | 1,999,469 | +0.35(+0.20%) |
May 16, 2024 | 172.78 | 174.84 | 172.56 | 173.71 | 1,694,993 | +0.43(+0.25%) |
May 15, 2024 | 170.85 | 174.99 | 170.63 | 173.28 | 2,585,820 | +4.41(+2.61%) |
May 14, 2024 | 169.81 | 170.20 | 168.63 | 168.87 | 2,050,061 | +0.96(+0.57%) |
May 13, 2024 | 169.43 | 171.56 | 167.80 | 167.91 | 2,125,773 | -1.13(-0.67%) |
May 10, 2024 | 168.71 | 169.99 | 168.29 | 169.04 | 2,010,750 | +0.91(+0.54%) |
May 09, 2024 | 165.80 | 168.39 | 164.92 | 168.13 | 2,145,417 | +3.21(+1.95%) |
May 08, 2024 | 167.08 | 167.50 | 161.00 | 164.92 | 4,673,089 | -3.53(-2.10%) |
May 07, 2024 | 166.96 | 172.23 | 166.47 | 168.45 | 3,337,507 | +2.50(+1.51%) |
May 06, 2024 | 167.35 | 167.62 | 164.88 | 165.95 | 3,081,342 | -1.12(-0.67%) |
May 03, 2024 | 170.45 | 171.69 | 166.95 | 167.07 | 3,007,129 | -0.16(-0.10%) |
May 02, 2024 | 163.10 | 169.99 | 161.38 | 167.23 | 5,322,557 | +8.73(+5.51%) |