Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 185.43 | 188.10 | 184.51 | 185.23 | 1,412,004 | -1.09(-0.59%) |
Jul 25, 2024 | 180.10 | 188.83 | 178.83 | 186.32 | 2,545,048 | +9.99(+5.67%) |
Jul 24, 2024 | 179.40 | 179.69 | 176.21 | 176.33 | 1,310,916 | -4.04(-2.24%) |
Jul 23, 2024 | 181.68 | 182.65 | 179.96 | 180.37 | 1,122,459 | -0.78(-0.43%) |
Jul 22, 2024 | 181.99 | 183.50 | 179.32 | 181.15 | 1,416,630 | -2.55(-1.39%) |
Jul 19, 2024 | 187.53 | 188.00 | 182.76 | 183.70 | 856,621 | -2.64(-1.42%) |
Jul 18, 2024 | 188.41 | 191.53 | 186.23 | 186.34 | 1,271,926 | -3.47(-1.83%) |
Jul 17, 2024 | 190.79 | 192.31 | 189.63 | 189.81 | 1,021,298 | -1.68(-0.88%) |
Jul 16, 2024 | 185.55 | 191.70 | 184.50 | 191.49 | 1,312,175 | +6.50(+3.51%) |
Jul 15, 2024 | 184.62 | 187.22 | 184.17 | 184.99 | 797,425 | +0.47(+0.25%) |
Jul 12, 2024 | 183.74 | 185.34 | 182.83 | 184.52 | 836,025 | +2.42(+1.33%) |
Jul 11, 2024 | 180.10 | 183.47 | 179.99 | 182.10 | 1,004,117 | +3.54(+1.98%) |
Jul 10, 2024 | 175.13 | 178.66 | 175.10 | 178.56 | 875,153 | +3.43(+1.96%) |
Jul 09, 2024 | 176.12 | 176.59 | 174.81 | 175.13 | 1,002,473 | -1.36(-0.77%) |
Jul 08, 2024 | 177.50 | 178.44 | 176.01 | 176.49 | 705,764 | -0.19(-0.11%) |
Jul 05, 2024 | 176.43 | 176.71 | 174.16 | 176.68 | 798,448 | -0.29(-0.16%) |
Jul 03, 2024 | 177.41 | 178.12 | 175.89 | 176.97 | 514,684 | +0.01(+0.01%) |
Jul 02, 2024 | 176.95 | 177.60 | 176.30 | 176.96 | 951,550 | -0.03(-0.02%) |
Jul 01, 2024 | 181.70 | 181.70 | 176.52 | 176.99 | 868,454 | -3.46(-1.92%) |
Jun 28, 2024 | 179.04 | 181.48 | 178.58 | 180.45 | 1,581,372 | +2.00(+1.12%) |
Jun 27, 2024 | 178.74 | 179.68 | 177.44 | 178.45 | 712,036 | -0.27(-0.15%) |
Jun 26, 2024 | 179.45 | 179.89 | 177.42 | 178.72 | 877,126 | -1.34(-0.74%) |
Jun 25, 2024 | 184.09 | 184.09 | 180.01 | 180.06 | 994,215 | -4.34(-2.35%) |
Jun 24, 2024 | 183.21 | 186.00 | 182.52 | 184.40 | 1,041,083 | +1.90(+1.04%) |
Jun 21, 2024 | 182.62 | 183.00 | 180.23 | 182.50 | 1,435,852 | -0.80(-0.44%) |
Jun 20, 2024 | 182.46 | 183.93 | 182.14 | 183.30 | 1,094,991 | +0.51(+0.28%) |
Jun 18, 2024 | 180.40 | 182.84 | 179.36 | 182.79 | 1,332,271 | +3.56(+1.99%) |
Jun 17, 2024 | 176.80 | 180.19 | 176.57 | 179.23 | 933,933 | +1.98(+1.12%) |
Jun 14, 2024 | 180.02 | 180.62 | 174.88 | 177.25 | 1,049,366 | -4.14(-2.28%) |
Jun 13, 2024 | 181.15 | 181.60 | 178.63 | 181.39 | 908,623 | -0.36(-0.20%) |
Jun 12, 2024 | 178.97 | 182.13 | 178.59 | 181.75 | 1,649,272 | +4.48(+2.53%) |
Jun 11, 2024 | 177.25 | 177.79 | 176.08 | 177.27 | 869,659 | -0.68(-0.38%) |
Jun 10, 2024 | 176.61 | 178.83 | 176.61 | 177.95 | 963,818 | +0.73(+0.41%) |
Jun 07, 2024 | 177.51 | 178.49 | 176.69 | 177.22 | 1,050,527 | -0.81(-0.45%) |
Jun 06, 2024 | 180.77 | 181.57 | 177.49 | 178.03 | 1,092,558 | -2.93(-1.62%) |
Jun 05, 2024 | 179.80 | 181.59 | 178.08 | 180.96 | 1,246,609 | +1.52(+0.85%) |
Jun 04, 2024 | 180.70 | 181.42 | 178.28 | 179.44 | 1,242,767 | -1.85(-1.02%) |
Jun 03, 2024 | 184.02 | 184.39 | 179.34 | 181.29 | 1,249,982 | -2.53(-1.38%) |
May 31, 2024 | 181.49 | 184.07 | 179.82 | 183.82 | 1,718,885 | +2.70(+1.49%) |
May 30, 2024 | 181.43 | 181.86 | 180.54 | 181.12 | 853,105 | +0.09(+0.05%) |
May 29, 2024 | 181.49 | 182.49 | 180.93 | 181.03 | 971,756 | -1.94(-1.06%) |
May 28, 2024 | 186.69 | 188.11 | 181.86 | 182.97 | 1,349,740 | -0.70(-0.38%) |
May 24, 2024 | 184.50 | 184.91 | 182.50 | 183.66 | 763,672 | -0.10(-0.05%) |
May 23, 2024 | 187.11 | 187.21 | 183.51 | 183.76 | 1,290,874 | -3.26(-1.74%) |
May 22, 2024 | 185.86 | 187.27 | 185.67 | 187.02 | 939,877 | +1.48(+0.80%) |
May 21, 2024 | 183.84 | 185.66 | 183.49 | 185.54 | 506,667 | +0.98(+0.53%) |
May 20, 2024 | 183.59 | 185.47 | 183.59 | 184.56 | 740,769 | +0.99(+0.54%) |
May 17, 2024 | 184.48 | 184.61 | 183.09 | 183.57 | 1,693,477 | -0.05(-0.03%) |
May 16, 2024 | 184.40 | 184.98 | 183.29 | 183.62 | 891,537 | -1.03(-0.56%) |
May 15, 2024 | 184.07 | 185.55 | 183.87 | 184.65 | 722,686 | +1.46(+0.79%) |
May 14, 2024 | 184.48 | 184.94 | 182.69 | 183.19 | 842,334 | -0.55(-0.30%) |
May 13, 2024 | 185.57 | 185.98 | 183.50 | 183.74 | 634,127 | -1.29(-0.70%) |
May 10, 2024 | 185.19 | 185.69 | 184.40 | 185.03 | 840,045 | +0.60(+0.32%) |
May 09, 2024 | 183.60 | 184.49 | 183.46 | 184.43 | 814,902 | +1.20(+0.65%) |
May 08, 2024 | 180.64 | 183.71 | 180.60 | 183.23 | 1,030,340 | +1.92(+1.06%) |
May 07, 2024 | 182.08 | 182.91 | 181.10 | 181.32 | 653,252 | +0.10(+0.05%) |
May 06, 2024 | 179.70 | 181.28 | 179.29 | 181.22 | 644,433 | +2.73(+1.53%) |
May 03, 2024 | 178.00 | 179.06 | 176.78 | 178.49 | 1,277,082 | +1.44(+0.81%) |
May 02, 2024 | 177.92 | 179.08 | 174.93 | 177.05 | 924,991 | -0.30(-0.17%) |