Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 185.69 | 185.69 | 183.02 | 183.14 | 38,177 | -3.95(-2.11%) |
Jul 23, 2024 | 187.38 | 187.73 | 187.09 | 187.09 | 4,906 | -0.55(-0.29%) |
Jul 22, 2024 | 187.01 | 187.67 | 186.58 | 187.64 | 4,212 | +2.19(+1.18%) |
Jul 19, 2024 | 186.42 | 186.87 | 185.43 | 185.44 | 4,583 | -1.41(-0.75%) |
Jul 18, 2024 | 188.85 | 189.23 | 186.33 | 186.85 | 5,806 | -1.85(-0.98%) |
Jul 17, 2024 | 189.42 | 189.42 | 188.53 | 188.71 | 3,304 | -2.33(-1.22%) |
Jul 16, 2024 | 190.08 | 191.03 | 190.08 | 191.03 | 4,349 | +1.31(+0.69%) |
Jul 15, 2024 | 190.29 | 190.67 | 189.72 | 189.72 | 11,927 | -0.12(-0.06%) |
Jul 12, 2024 | 189.24 | 190.96 | 189.24 | 189.85 | 5,920 | +1.19(+0.63%) |
Jul 11, 2024 | 189.84 | 190.11 | 188.25 | 188.66 | 8,164 | -0.50(-0.26%) |
Jul 10, 2024 | 187.96 | 189.15 | 187.96 | 189.15 | 5,185 | +1.91(+1.02%) |
Jul 09, 2024 | 187.28 | 187.70 | 187.16 | 187.24 | 3,892 | +0.05(+0.03%) |
Jul 08, 2024 | 187.43 | 187.46 | 186.86 | 187.19 | 12,053 | +0.02(+0.01%) |
Jul 05, 2024 | 186.50 | 187.18 | 186.09 | 187.18 | 4,157 | +1.10(+0.59%) |
Jul 03, 2024 | 184.94 | 186.08 | 184.94 | 186.08 | 30,648 | +1.57(+0.85%) |
Jul 02, 2024 | 182.82 | 184.50 | 182.82 | 184.50 | 7,256 | +1.25(+0.68%) |
Jul 01, 2024 | 183.71 | 183.75 | 182.91 | 183.26 | 12,999 | -0.01(-0.00%) |
Jun 28, 2024 | 183.94 | 184.38 | 183.13 | 183.27 | 4,813 | -0.16(-0.09%) |
Jun 27, 2024 | 183.54 | 183.91 | 183.19 | 183.43 | 3,679 | -0.06(-0.03%) |
Jun 26, 2024 | 182.84 | 183.48 | 182.84 | 183.48 | 6,438 | -0.12(-0.07%) |
Jun 25, 2024 | 183.22 | 183.61 | 182.96 | 183.61 | 6,181 | +0.44(+0.24%) |
Jun 24, 2024 | 183.32 | 184.31 | 183.17 | 183.17 | 10,906 | +0.14(+0.08%) |
Jun 21, 2024 | 183.00 | 183.16 | 182.71 | 183.03 | 13,519 | -0.62(-0.34%) |
Jun 20, 2024 | 184.03 | 184.33 | 183.24 | 183.65 | 7,041 | -0.21(-0.11%) |
Jun 18, 2024 | 183.19 | 183.99 | 183.19 | 183.86 | 11,147 | +0.62(+0.34%) |
Jun 17, 2024 | 181.78 | 183.70 | 181.65 | 183.23 | 7,348 | +1.03(+0.57%) |
Jun 14, 2024 | 181.40 | 182.20 | 181.13 | 182.20 | 8,118 | -0.27(-0.15%) |
Jun 13, 2024 | 182.49 | 182.49 | 181.73 | 182.47 | 6,473 | -0.52(-0.28%) |
Jun 12, 2024 | 183.41 | 183.69 | 182.99 | 182.99 | 5,080 | +1.99(+1.10%) |
Jun 11, 2024 | 180.41 | 181.02 | 179.74 | 181.00 | 3,482 | -0.36(-0.20%) |
Jun 10, 2024 | 180.35 | 181.50 | 180.21 | 181.36 | 6,235 | +0.50(+0.28%) |
Jun 07, 2024 | 181.23 | 181.62 | 180.86 | 180.86 | 1,600 | -0.75(-0.42%) |
Jun 06, 2024 | 181.52 | 181.75 | 181.41 | 181.61 | 3,302 | +0.26(+0.14%) |
Jun 05, 2024 | 180.33 | 181.35 | 179.67 | 181.35 | 7,489 | +2.17(+1.21%) |
Jun 04, 2024 | 179.18 | 179.25 | 178.41 | 179.19 | 8,822 | -0.52(-0.29%) |
Jun 03, 2024 | 180.23 | 180.27 | 178.77 | 179.70 | 4,641 | +0.37(+0.21%) |
May 31, 2024 | 178.57 | 179.36 | 177.11 | 179.33 | 9,833 | +1.24(+0.69%) |
May 30, 2024 | 178.53 | 178.82 | 178.09 | 178.10 | 5,536 | -0.52(-0.29%) |
May 29, 2024 | 178.56 | 179.05 | 178.53 | 178.62 | 8,320 | -1.65(-0.92%) |
May 28, 2024 | 180.96 | 180.96 | 180.21 | 180.27 | 13,236 | -0.36(-0.20%) |
May 24, 2024 | 180.33 | 180.98 | 180.33 | 180.63 | 7,097 | +1.15(+0.64%) |
May 23, 2024 | 181.91 | 181.91 | 179.19 | 179.49 | 4,818 | -1.23(-0.68%) |
May 22, 2024 | 181.28 | 181.35 | 180.55 | 180.72 | 6,138 | -0.82(-0.45%) |
May 21, 2024 | 181.17 | 181.53 | 180.97 | 181.53 | 10,057 | +0.22(+0.12%) |
May 20, 2024 | 181.36 | 181.91 | 181.32 | 181.32 | 5,616 | +0.13(+0.07%) |
May 17, 2024 | 181.03 | 181.35 | 180.80 | 181.19 | 6,760 | +0.20(+0.11%) |
May 16, 2024 | 181.39 | 181.39 | 180.97 | 180.99 | 6,126 | -0.21(-0.11%) |
May 15, 2024 | 180.10 | 181.19 | 179.88 | 181.19 | 6,117 | +2.06(+1.15%) |
May 14, 2024 | 178.23 | 179.14 | 178.23 | 179.14 | 35,148 | +1.09(+0.61%) |
May 13, 2024 | 178.23 | 178.46 | 177.99 | 178.05 | 3,520 | +0.13(+0.07%) |
May 10, 2024 | 178.34 | 178.40 | 177.56 | 177.92 | 5,172 | +0.56(+0.31%) |
May 09, 2024 | 176.38 | 177.36 | 176.38 | 177.36 | 2,533 | +0.83(+0.47%) |
May 08, 2024 | 176.22 | 176.66 | 176.19 | 176.53 | 3,121 | +0.00(+0.00%) |
May 07, 2024 | 176.44 | 176.90 | 176.32 | 176.53 | 5,170 | +0.34(+0.19%) |
May 06, 2024 | 175.54 | 176.19 | 175.44 | 176.19 | 3,980 | +1.42(+0.81%) |
May 03, 2024 | 174.68 | 174.85 | 173.90 | 174.77 | 3,972 | +2.18(+1.26%) |
May 02, 2024 | 171.30 | 172.59 | 171.26 | 172.59 | 4,342 | +1.85(+1.08%) |