Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 175.69 | 176.54 | 173.83 | 175.53 | 3,117,230 | +0.39(+0.22%) |
Jul 25, 2024 | 178.25 | 180.33 | 175.02 | 175.14 | 4,166,044 | -1.75(-0.99%) |
Jul 24, 2024 | 177.06 | 177.53 | 174.23 | 176.89 | 4,500,532 | +0.33(+0.19%) |
Jul 23, 2024 | 177.62 | 177.65 | 175.71 | 176.56 | 3,621,209 | -0.88(-0.50%) |
Jul 22, 2024 | 181.42 | 181.69 | 176.78 | 177.44 | 4,391,033 | -4.61(-2.53%) |
Jul 19, 2024 | 182.22 | 183.24 | 181.94 | 182.05 | 2,494,990 | -0.24(-0.13%) |
Jul 18, 2024 | 183.63 | 183.80 | 181.72 | 182.29 | 4,237,135 | -1.27(-0.69%) |
Jul 17, 2024 | 183.76 | 185.42 | 182.26 | 183.56 | 5,253,310 | +0.58(+0.32%) |
Jul 16, 2024 | 181.97 | 183.82 | 181.25 | 182.98 | 5,436,387 | +1.23(+0.68%) |
Jul 15, 2024 | 178.75 | 182.34 | 178.66 | 181.75 | 4,028,273 | +2.21(+1.23%) |
Jul 12, 2024 | 179.44 | 180.79 | 178.55 | 179.54 | 3,044,094 | +0.73(+0.41%) |
Jul 11, 2024 | 179.25 | 180.82 | 177.91 | 178.81 | 4,760,083 | -1.71(-0.95%) |
Jul 10, 2024 | 178.64 | 181.08 | 178.64 | 180.52 | 3,338,369 | +1.47(+0.82%) |
Jul 09, 2024 | 179.68 | 180.31 | 178.46 | 179.05 | 2,940,785 | -0.12(-0.07%) |
Jul 08, 2024 | 179.04 | 179.93 | 178.24 | 179.17 | 2,370,225 | -0.07(-0.04%) |
Jul 05, 2024 | 178.91 | 179.48 | 177.93 | 179.24 | 3,256,517 | +0.78(+0.44%) |
Jul 03, 2024 | 178.87 | 179.59 | 178.00 | 178.46 | 1,652,896 | -1.52(-0.84%) |
Jul 02, 2024 | 178.12 | 180.00 | 177.70 | 179.98 | 3,317,423 | +0.90(+0.50%) |
Jul 01, 2024 | 177.59 | 179.17 | 176.73 | 179.08 | 3,257,355 | +2.90(+1.65%) |
Jun 28, 2024 | 177.68 | 178.87 | 176.11 | 176.18 | 5,172,285 | -1.24(-0.70%) |
Jun 27, 2024 | 176.31 | 177.61 | 175.71 | 177.42 | 3,157,924 | +1.11(+0.63%) |
Jun 26, 2024 | 177.01 | 177.52 | 173.77 | 176.31 | 5,316,640 | -1.32(-0.74%) |
Jun 25, 2024 | 178.46 | 178.80 | 177.26 | 177.63 | 5,909,594 | -0.32(-0.18%) |
Jun 24, 2024 | 177.45 | 178.75 | 176.17 | 177.95 | 5,958,243 | +1.22(+0.69%) |
Jun 21, 2024 | 175.46 | 177.42 | 174.12 | 176.73 | 14,725,547 | +0.29(+0.16%) |
Jun 20, 2024 | 176.51 | 179.01 | 175.77 | 176.44 | 6,596,370 | -1.17(-0.66%) |
Jun 18, 2024 | 177.87 | 178.25 | 175.57 | 177.61 | 5,711,986 | +0.23(+0.13%) |
Jun 17, 2024 | 175.99 | 178.82 | 174.81 | 177.38 | 6,591,864 | +1.39(+0.79%) |
Jun 14, 2024 | 175.03 | 176.08 | 174.21 | 175.99 | 4,045,189 | +0.88(+0.50%) |
Jun 13, 2024 | 174.18 | 175.40 | 173.18 | 175.11 | 5,444,233 | +1.32(+0.76%) |
Jun 12, 2024 | 176.88 | 177.21 | 171.18 | 173.79 | 10,923,091 | -4.61(-2.58%) |
Jun 11, 2024 | 180.75 | 180.90 | 178.04 | 178.40 | 7,331,045 | -2.29(-1.27%) |
Jun 10, 2024 | 179.93 | 182.31 | 179.25 | 180.69 | 6,774,968 | +0.87(+0.48%) |
Jun 07, 2024 | 179.52 | 180.66 | 179.27 | 179.82 | 5,994,365 | +0.05(+0.03%) |
Jun 06, 2024 | 180.27 | 182.67 | 179.40 | 179.77 | 7,651,355 | -0.50(-0.28%) |
Jun 05, 2024 | 179.02 | 181.17 | 178.27 | 180.27 | 8,973,502 | +2.36(+1.33%) |
Jun 04, 2024 | 173.08 | 178.85 | 173.07 | 177.91 | 7,238,172 | +4.83(+2.79%) |
Jun 03, 2024 | 174.50 | 178.47 | 171.18 | 173.08 | 7,801,505 | -1.88(-1.07%) |
May 31, 2024 | 170.09 | 175.28 | 169.76 | 174.96 | 8,684,312 | +4.91(+2.89%) |
May 30, 2024 | 168.53 | 170.42 | 167.83 | 170.05 | 6,233,902 | +1.81(+1.08%) |
May 29, 2024 | 166.97 | 168.47 | 166.49 | 168.24 | 6,189,547 | +1.56(+0.94%) |
May 28, 2024 | 164.91 | 168.07 | 164.74 | 166.67 | 5,751,217 | +1.31(+0.79%) |
May 24, 2024 | 164.58 | 165.57 | 164.13 | 165.37 | 3,736,330 | +1.03(+0.62%) |
May 23, 2024 | 163.75 | 164.97 | 163.59 | 164.34 | 3,643,042 | -0.53(-0.32%) |
May 22, 2024 | 163.05 | 165.24 | 162.63 | 164.87 | 4,213,917 | +1.14(+0.69%) |
May 21, 2024 | 163.69 | 164.10 | 163.03 | 163.73 | 3,230,269 | +0.46(+0.28%) |
May 20, 2024 | 163.44 | 163.57 | 162.53 | 163.28 | 2,994,813 | -0.10(-0.06%) |
May 17, 2024 | 162.49 | 163.38 | 161.94 | 163.38 | 2,932,601 | +0.42(+0.26%) |
May 16, 2024 | 162.26 | 163.06 | 161.53 | 162.96 | 3,229,927 | +0.90(+0.55%) |
May 15, 2024 | 162.36 | 163.41 | 161.89 | 162.06 | 4,664,718 | +0.27(+0.17%) |
May 14, 2024 | 163.33 | 163.87 | 161.10 | 161.79 | 4,674,874 | -0.94(-0.58%) |
May 13, 2024 | 164.36 | 164.36 | 162.10 | 162.73 | 3,700,351 | -0.85(-0.52%) |
May 10, 2024 | 163.78 | 164.31 | 162.91 | 163.57 | 3,096,559 | -0.48(-0.29%) |
May 09, 2024 | 162.63 | 164.09 | 161.87 | 164.05 | 4,791,810 | +1.84(+1.14%) |
May 08, 2024 | 161.88 | 163.47 | 161.63 | 162.21 | 5,878,432 | +0.64(+0.39%) |
May 07, 2024 | 162.13 | 162.19 | 161.00 | 161.57 | 4,659,833 | -0.18(-0.11%) |
May 06, 2024 | 163.56 | 164.22 | 161.19 | 161.75 | 6,045,422 | -2.22(-1.35%) |
May 03, 2024 | 164.28 | 164.61 | 162.94 | 163.97 | 4,291,281 | -0.31(-0.19%) |
May 02, 2024 | 165.68 | 165.68 | 163.89 | 164.28 | 3,462,941 | -0.56(-0.34%) |