Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 187.14 | 187.67 | 186.34 | 186.63 | 599,750 | -0.57(-0.30%) |
Jul 23, 2024 | 187.93 | 188.04 | 187.08 | 187.20 | 1,309,250 | -0.84(-0.45%) |
Jul 22, 2024 | 187.67 | 188.12 | 186.62 | 188.04 | 294,354 | +0.76(+0.41%) |
Jul 19, 2024 | 188.62 | 188.97 | 187.05 | 187.28 | 846,884 | -1.24(-0.66%) |
Jul 18, 2024 | 189.69 | 191.38 | 188.27 | 188.52 | 1,025,492 | -1.78(-0.94%) |
Jul 17, 2024 | 188.85 | 190.90 | 188.85 | 190.30 | 971,196 | +1.02(+0.54%) |
Jul 16, 2024 | 186.91 | 189.33 | 186.79 | 189.28 | 513,863 | +2.76(+1.48%) |
Jul 15, 2024 | 186.43 | 187.34 | 186.14 | 186.52 | 465,851 | +0.49(+0.26%) |
Jul 12, 2024 | 185.42 | 186.95 | 185.22 | 186.03 | 530,891 | +1.11(+0.60%) |
Jul 11, 2024 | 183.68 | 185.11 | 183.59 | 184.92 | 574,881 | +1.67(+0.91%) |
Jul 10, 2024 | 181.88 | 183.39 | 181.76 | 183.25 | 365,188 | +1.52(+0.84%) |
Jul 09, 2024 | 181.58 | 182.64 | 181.09 | 181.73 | 565,323 | +0.09(+0.05%) |
Jul 08, 2024 | 181.87 | 182.60 | 181.26 | 181.64 | 478,051 | +0.05(+0.03%) |
Jul 05, 2024 | 181.67 | 181.75 | 180.49 | 181.59 | 361,688 | +0.07(+0.04%) |
Jul 03, 2024 | 182.00 | 182.26 | 181.34 | 181.52 | 329,170 | -0.20(-0.11%) |
Jul 02, 2024 | 181.01 | 181.76 | 180.80 | 181.72 | 456,004 | +0.66(+0.36%) |
Jul 01, 2024 | 182.54 | 183.30 | 180.77 | 181.06 | 904,571 | -0.95(-0.52%) |
Jun 28, 2024 | 182.14 | 182.94 | 181.33 | 182.01 | 426,125 | +0.18(+0.10%) |
Jun 27, 2024 | 181.85 | 181.99 | 181.06 | 181.83 | 376,353 | -0.20(-0.11%) |
Jun 26, 2024 | 182.16 | 182.26 | 181.42 | 182.03 | 398,399 | -0.57(-0.31%) |
Jun 25, 2024 | 183.92 | 183.92 | 182.15 | 182.60 | 402,545 | -1.53(-0.83%) |
Jun 24, 2024 | 183.16 | 184.90 | 182.90 | 184.13 | 452,017 | +1.47(+0.80%) |
Jun 21, 2024 | 182.81 | 182.94 | 182.04 | 182.66 | 1,325,505 | -0.01(-0.01%) |
Jun 20, 2024 | 181.85 | 183.03 | 181.63 | 182.67 | 422,768 | +0.69(+0.38%) |
Jun 18, 2024 | 181.35 | 182.38 | 181.35 | 181.98 | 831,937 | +0.56(+0.31%) |
Jun 17, 2024 | 180.07 | 181.52 | 179.61 | 181.42 | 482,000 | +0.92(+0.51%) |
Jun 14, 2024 | 180.24 | 180.53 | 179.23 | 180.50 | 375,332 | -0.48(-0.27%) |
Jun 13, 2024 | 181.26 | 181.26 | 179.96 | 180.98 | 506,776 | -0.42(-0.23%) |
Jun 12, 2024 | 183.26 | 183.26 | 181.07 | 181.40 | 361,190 | -0.24(-0.13%) |
Jun 11, 2024 | 182.00 | 182.00 | 180.75 | 181.64 | 467,024 | -1.11(-0.61%) |
Jun 10, 2024 | 182.16 | 182.80 | 181.66 | 182.75 | 333,890 | +0.30(+0.16%) |
Jun 07, 2024 | 182.32 | 183.60 | 181.94 | 182.45 | 332,216 | -0.27(-0.15%) |
Jun 06, 2024 | 182.51 | 183.26 | 182.22 | 182.72 | 624,853 | -0.07(-0.04%) |
Jun 05, 2024 | 182.72 | 182.82 | 181.48 | 182.79 | 347,506 | +0.53(+0.29%) |
Jun 04, 2024 | 181.91 | 182.69 | 181.40 | 182.26 | 574,659 | -0.26(-0.14%) |
Jun 03, 2024 | 183.45 | 183.45 | 181.27 | 182.52 | 705,975 | -0.75(-0.41%) |
May 31, 2024 | 180.66 | 183.41 | 180.49 | 183.27 | 528,891 | +3.01(+1.67%) |
May 30, 2024 | 179.35 | 180.46 | 179.26 | 180.26 | 475,652 | +0.77(+0.43%) |
May 29, 2024 | 179.88 | 179.88 | 179.21 | 179.50 | 546,279 | -1.78(-0.98%) |
May 28, 2024 | 182.52 | 182.52 | 180.68 | 181.28 | 641,908 | -1.29(-0.71%) |
May 24, 2024 | 182.55 | 183.03 | 182.29 | 182.57 | 402,505 | +0.68(+0.37%) |
May 23, 2024 | 184.54 | 184.54 | 181.80 | 181.90 | 445,776 | -2.62(-1.42%) |
May 22, 2024 | 184.55 | 185.27 | 184.11 | 184.51 | 265,041 | -0.55(-0.30%) |
May 21, 2024 | 184.74 | 185.19 | 184.53 | 185.06 | 406,568 | +0.21(+0.11%) |
May 20, 2024 | 185.74 | 185.92 | 184.75 | 184.85 | 386,610 | -0.99(-0.53%) |
May 17, 2024 | 185.42 | 185.90 | 185.09 | 185.84 | 461,009 | +0.54(+0.29%) |
May 16, 2024 | 185.39 | 185.87 | 185.15 | 185.30 | 327,837 | +0.11(+0.06%) |
May 15, 2024 | 184.62 | 185.33 | 184.43 | 185.19 | 333,880 | +1.34(+0.73%) |
May 14, 2024 | 183.79 | 184.16 | 183.10 | 183.85 | 288,058 | +0.54(+0.29%) |
May 13, 2024 | 183.86 | 184.49 | 183.21 | 183.31 | 272,535 | -0.06(-0.03%) |
May 10, 2024 | 183.45 | 183.60 | 183.13 | 183.37 | 292,111 | +0.48(+0.26%) |
May 09, 2024 | 181.40 | 182.93 | 181.25 | 182.89 | 280,788 | +1.57(+0.87%) |
May 08, 2024 | 180.73 | 181.52 | 180.63 | 181.32 | 324,020 | +0.20(+0.11%) |
May 07, 2024 | 180.89 | 181.41 | 180.89 | 181.12 | 716,116 | +0.56(+0.31%) |
May 06, 2024 | 180.34 | 180.64 | 179.84 | 180.56 | 592,688 | +1.08(+0.60%) |
May 03, 2024 | 179.79 | 179.97 | 178.53 | 179.49 | 766,277 | +0.95(+0.53%) |
May 02, 2024 | 178.64 | 178.89 | 177.22 | 178.53 | 1,009,475 | +1.00(+0.56%) |