Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 192.45 | 193.51 | 190.90 | 191.74 | 204,758 | +0.59(+0.31%) |
Jul 29, 2024 | 192.12 | 193.62 | 190.14 | 191.15 | 379,368 | -1.30(-0.68%) |
Jul 26, 2024 | 188.61 | 194.07 | 188.39 | 192.45 | 433,574 | +7.48(+4.04%) |
Jul 25, 2024 | 178.31 | 186.46 | 178.13 | 184.97 | 364,049 | +7.34(+4.13%) |
Jul 24, 2024 | 178.35 | 184.69 | 177.62 | 177.63 | 356,213 | -1.50(-0.84%) |
Jul 23, 2024 | 173.40 | 182.00 | 166.06 | 179.13 | 687,165 | -1.53(-0.85%) |
Jul 22, 2024 | 179.50 | 182.56 | 177.11 | 180.66 | 336,758 | -0.67(-0.37%) |
Jul 19, 2024 | 182.58 | 183.82 | 179.95 | 181.33 | 166,297 | -1.49(-0.82%) |
Jul 18, 2024 | 183.82 | 188.50 | 182.16 | 182.82 | 229,235 | -1.13(-0.61%) |
Jul 17, 2024 | 188.23 | 189.51 | 183.87 | 183.95 | 339,950 | -6.01(-3.16%) |
Jul 16, 2024 | 184.63 | 190.44 | 184.63 | 189.96 | 246,454 | +7.51(+4.12%) |
Jul 15, 2024 | 183.12 | 184.75 | 181.51 | 182.45 | 224,922 | +0.96(+0.53%) |
Jul 12, 2024 | 178.90 | 182.88 | 178.26 | 181.49 | 334,371 | +4.76(+2.69%) |
Jul 11, 2024 | 171.20 | 177.78 | 169.63 | 176.73 | 224,090 | +8.98(+5.35%) |
Jul 10, 2024 | 166.19 | 168.30 | 165.00 | 167.75 | 157,321 | +2.36(+1.43%) |
Jul 09, 2024 | 164.98 | 168.08 | 164.10 | 165.39 | 207,970 | -0.07(-0.04%) |
Jul 08, 2024 | 163.91 | 165.84 | 163.88 | 165.46 | 345,359 | +3.01(+1.85%) |
Jul 05, 2024 | 163.41 | 163.70 | 161.39 | 162.45 | 226,886 | -1.80(-1.10%) |
Jul 03, 2024 | 165.11 | 166.09 | 163.62 | 164.25 | 188,080 | -0.75(-0.45%) |
Jul 02, 2024 | 163.90 | 165.70 | 163.89 | 165.00 | 332,494 | +1.08(+0.66%) |
Jul 01, 2024 | 168.43 | 169.23 | 163.57 | 163.92 | 293,044 | -4.61(-2.74%) |
Jun 28, 2024 | 173.54 | 174.65 | 168.32 | 168.53 | 5,368,456 | -3.18(-1.85%) |
Jun 27, 2024 | 170.54 | 172.16 | 168.52 | 171.71 | 383,217 | +2.64(+1.56%) |
Jun 26, 2024 | 167.51 | 170.68 | 166.67 | 169.07 | 314,419 | +0.54(+0.32%) |
Jun 25, 2024 | 173.23 | 173.51 | 165.89 | 168.53 | 390,799 | -5.40(-3.10%) |
Jun 24, 2024 | 172.31 | 176.19 | 171.30 | 173.93 | 403,874 | +2.30(+1.34%) |
Jun 21, 2024 | 170.27 | 172.38 | 167.16 | 171.63 | 887,542 | +0.71(+0.42%) |
Jun 20, 2024 | 170.10 | 173.38 | 169.27 | 170.92 | 305,189 | -0.23(-0.13%) |
Jun 18, 2024 | 169.24 | 172.16 | 167.96 | 171.15 | 322,361 | +2.47(+1.46%) |
Jun 17, 2024 | 162.14 | 169.09 | 162.00 | 168.68 | 279,989 | +6.18(+3.80%) |
Jun 14, 2024 | 162.05 | 163.40 | 160.22 | 162.50 | 207,534 | -1.81(-1.10%) |
Jun 13, 2024 | 164.44 | 164.53 | 162.67 | 164.31 | 273,222 | -0.95(-0.57%) |
Jun 12, 2024 | 164.89 | 169.34 | 164.89 | 165.26 | 289,565 | +5.04(+3.15%) |
Jun 11, 2024 | 159.33 | 160.35 | 157.42 | 160.22 | 513,755 | +0.05(+0.03%) |
Jun 10, 2024 | 158.74 | 161.51 | 158.74 | 160.17 | 282,034 | -0.83(-0.52%) |
Jun 07, 2024 | 160.05 | 161.54 | 158.88 | 161.00 | 216,541 | -0.37(-0.23%) |
Jun 06, 2024 | 163.38 | 164.74 | 160.59 | 161.37 | 238,785 | -2.11(-1.29%) |
Jun 05, 2024 | 162.73 | 165.38 | 161.43 | 163.48 | 257,432 | +1.20(+0.74%) |
Jun 04, 2024 | 162.43 | 164.75 | 161.27 | 162.28 | 267,732 | -1.40(-0.86%) |
Jun 03, 2024 | 167.94 | 167.94 | 161.75 | 163.68 | 273,597 | -2.24(-1.35%) |
May 31, 2024 | 168.42 | 169.99 | 164.39 | 165.92 | 346,101 | -1.77(-1.06%) |
May 30, 2024 | 168.13 | 169.41 | 166.46 | 167.69 | 350,488 | +1.30(+0.78%) |
May 29, 2024 | 166.65 | 167.43 | 165.04 | 166.39 | 263,213 | -2.50(-1.48%) |
May 28, 2024 | 173.58 | 173.93 | 167.99 | 168.89 | 152,024 | -4.12(-2.38%) |
May 24, 2024 | 172.20 | 173.11 | 170.53 | 173.01 | 196,030 | +2.32(+1.36%) |
May 23, 2024 | 173.41 | 173.41 | 168.64 | 170.69 | 241,798 | -1.56(-0.91%) |
May 22, 2024 | 171.88 | 174.45 | 170.56 | 172.25 | 261,120 | -0.49(-0.28%) |
May 21, 2024 | 171.35 | 172.81 | 170.50 | 172.74 | 168,283 | +1.07(+0.62%) |
May 20, 2024 | 168.54 | 172.69 | 168.37 | 171.67 | 272,394 | +3.32(+1.97%) |
May 17, 2024 | 170.11 | 170.65 | 166.54 | 168.35 | 441,688 | -1.21(-0.71%) |
May 16, 2024 | 175.09 | 175.28 | 169.44 | 169.56 | 247,102 | -6.11(-3.48%) |
May 15, 2024 | 177.81 | 179.59 | 175.37 | 175.67 | 202,165 | +0.11(+0.06%) |
May 14, 2024 | 176.23 | 176.78 | 174.56 | 175.56 | 185,130 | +1.28(+0.73%) |
May 13, 2024 | 177.50 | 178.68 | 174.16 | 174.28 | 171,466 | -1.72(-0.98%) |
May 10, 2024 | 177.04 | 178.03 | 175.64 | 176.00 | 338,554 | -1.13(-0.64%) |
May 09, 2024 | 176.65 | 178.21 | 174.95 | 177.13 | 337,506 | +0.48(+0.27%) |
May 08, 2024 | 179.31 | 180.50 | 176.01 | 176.65 | 263,763 | -3.40(-1.89%) |
May 07, 2024 | 181.95 | 182.70 | 179.98 | 180.05 | 396,934 | -3.18(-1.74%) |
May 06, 2024 | 182.81 | 185.27 | 181.52 | 183.23 | 233,974 | +2.18(+1.20%) |
May 03, 2024 | 181.92 | 184.84 | 180.32 | 181.05 | 228,708 | +2.84(+1.59%) |
May 02, 2024 | 177.71 | 178.97 | 176.15 | 178.21 | 316,518 | +2.37(+1.35%) |