Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 182.11 | 187.10 | 178.29 | 182.00 | 1,776,826 | +0.18(+0.10%) |
Jul 24, 2024 | 189.70 | 190.32 | 181.36 | 181.82 | 1,610,964 | -9.25(-4.84%) |
Jul 23, 2024 | 188.27 | 192.63 | 188.09 | 191.07 | 1,293,577 | +2.66(+1.41%) |
Jul 22, 2024 | 191.06 | 194.82 | 186.27 | 188.41 | 1,615,278 | -0.13(-0.07%) |
Jul 19, 2024 | 188.96 | 191.97 | 186.50 | 188.54 | 1,624,917 | -1.83(-0.96%) |
Jul 18, 2024 | 194.96 | 196.71 | 188.30 | 190.37 | 1,757,177 | -4.56(-2.34%) |
Jul 17, 2024 | 199.09 | 199.82 | 193.08 | 194.93 | 2,068,644 | -8.19(-4.03%) |
Jul 16, 2024 | 201.94 | 205.48 | 197.33 | 203.12 | 2,058,567 | -1.35(-0.66%) |
Jul 15, 2024 | 202.65 | 208.14 | 200.02 | 204.47 | 2,553,467 | +2.57(+1.27%) |
Jul 12, 2024 | 196.16 | 202.99 | 195.80 | 201.90 | 2,406,244 | +5.98(+3.05%) |
Jul 11, 2024 | 198.30 | 203.42 | 194.38 | 195.92 | 1,471,910 | -1.45(-0.73%) |
Jul 10, 2024 | 197.75 | 197.95 | 191.16 | 197.37 | 1,908,949 | +0.01(+0.01%) |
Jul 09, 2024 | 201.32 | 202.89 | 194.59 | 197.36 | 1,560,679 | -4.27(-2.12%) |
Jul 08, 2024 | 200.77 | 201.92 | 195.46 | 201.63 | 1,911,975 | -0.02(-0.01%) |
Jul 05, 2024 | 198.00 | 203.75 | 197.51 | 201.65 | 1,693,431 | +3.25(+1.64%) |
Jul 03, 2024 | 196.99 | 200.36 | 196.99 | 198.40 | 855,353 | +1.74(+0.88%) |
Jul 02, 2024 | 197.60 | 199.38 | 194.71 | 196.66 | 1,724,499 | -1.96(-0.99%) |
Jul 01, 2024 | 193.00 | 199.21 | 191.79 | 198.62 | 3,090,241 | +6.43(+3.35%) |
Jun 28, 2024 | 189.88 | 193.96 | 189.00 | 192.19 | 3,002,637 | +2.99(+1.58%) |
Jun 27, 2024 | 179.84 | 191.97 | 179.71 | 189.20 | 3,184,190 | +10.28(+5.75%) |
Jun 26, 2024 | 182.01 | 182.01 | 177.72 | 178.92 | 2,046,424 | -3.60(-1.97%) |
Jun 25, 2024 | 181.15 | 183.56 | 179.81 | 182.52 | 1,491,129 | +1.46(+0.81%) |
Jun 24, 2024 | 177.92 | 181.42 | 177.02 | 181.06 | 1,646,796 | +1.51(+0.84%) |
Jun 21, 2024 | 179.00 | 180.24 | 176.24 | 179.55 | 3,430,295 | +0.97(+0.54%) |
Jun 20, 2024 | 179.61 | 179.91 | 175.05 | 178.58 | 2,020,742 | -0.83(-0.46%) |
Jun 18, 2024 | 183.51 | 183.51 | 178.89 | 179.41 | 2,294,297 | -4.97(-2.70%) |
Jun 17, 2024 | 183.00 | 185.58 | 180.76 | 184.38 | 1,790,180 | +0.16(+0.09%) |
Jun 14, 2024 | 185.01 | 186.00 | 182.16 | 184.22 | 2,529,288 | +3.17(+1.75%) |
Jun 13, 2024 | 189.15 | 189.16 | 179.77 | 181.05 | 2,704,924 | -7.78(-4.12%) |
Jun 12, 2024 | 190.29 | 193.27 | 187.10 | 188.83 | 2,827,672 | +1.18(+0.63%) |
Jun 11, 2024 | 184.50 | 189.14 | 184.34 | 187.65 | 2,383,122 | +3.74(+2.03%) |
Jun 10, 2024 | 181.05 | 188.25 | 181.01 | 183.91 | 2,980,500 | +2.92(+1.61%) |
Jun 07, 2024 | 178.50 | 181.81 | 176.50 | 180.99 | 2,132,105 | +2.06(+1.15%) |
Jun 06, 2024 | 174.39 | 180.18 | 173.63 | 178.93 | 2,741,591 | +4.36(+2.50%) |
Jun 05, 2024 | 172.10 | 176.80 | 170.89 | 174.57 | 2,856,711 | +5.43(+3.21%) |
Jun 04, 2024 | 168.75 | 170.81 | 166.12 | 169.14 | 2,312,174 | +0.12(+0.07%) |
Jun 03, 2024 | 170.35 | 172.09 | 166.17 | 169.02 | 3,573,070 | -0.94(-0.55%) |
May 31, 2024 | 183.00 | 183.70 | 163.44 | 169.96 | 10,109,794 | +13.31(+8.50%) |
May 30, 2024 | 162.50 | 163.00 | 155.25 | 156.65 | 5,192,824 | -7.72(-4.70%) |
May 29, 2024 | 160.89 | 166.60 | 160.77 | 164.37 | 2,024,166 | +0.21(+0.13%) |
May 28, 2024 | 170.46 | 172.69 | 161.29 | 164.16 | 4,264,525 | -7.48(-4.36%) |
May 24, 2024 | 171.00 | 173.77 | 170.82 | 171.64 | 1,291,143 | -0.27(-0.16%) |
May 23, 2024 | 176.00 | 176.00 | 170.83 | 171.91 | 1,302,690 | -2.25(-1.29%) |
May 22, 2024 | 176.37 | 176.85 | 172.75 | 174.16 | 1,699,609 | -2.82(-1.59%) |
May 21, 2024 | 178.05 | 178.99 | 174.35 | 176.98 | 1,788,351 | -3.62(-2.00%) |
May 20, 2024 | 178.86 | 181.10 | 178.04 | 180.60 | 1,241,097 | +1.74(+0.97%) |
May 17, 2024 | 179.93 | 180.52 | 177.85 | 178.86 | 1,466,424 | -0.45(-0.25%) |
May 16, 2024 | 179.77 | 181.99 | 178.90 | 179.31 | 1,736,203 | -1.82(-1.00%) |
May 15, 2024 | 180.00 | 183.28 | 178.43 | 181.13 | 1,505,866 | +4.31(+2.44%) |
May 14, 2024 | 175.87 | 178.23 | 175.31 | 176.82 | 1,228,567 | +1.82(+1.04%) |
May 13, 2024 | 176.26 | 176.95 | 173.66 | 175.00 | 966,597 | +0.38(+0.22%) |
May 10, 2024 | 173.00 | 175.17 | 171.75 | 174.62 | 1,405,647 | +2.66(+1.55%) |
May 09, 2024 | 171.84 | 174.14 | 169.57 | 171.96 | 2,012,346 | +0.96(+0.56%) |
May 08, 2024 | 175.46 | 175.48 | 164.41 | 171.00 | 3,860,875 | -5.89(-3.33%) |
May 07, 2024 | 176.88 | 178.89 | 173.54 | 176.89 | 1,352,302 | -1.25(-0.70%) |
May 06, 2024 | 178.00 | 178.86 | 175.88 | 178.14 | 1,303,526 | +1.03(+0.58%) |
May 03, 2024 | 177.77 | 178.64 | 171.50 | 177.11 | 2,492,870 | +0.74(+0.42%) |
May 02, 2024 | 175.19 | 176.40 | 171.38 | 176.37 | 1,012,963 | +4.06(+2.36%) |