Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 193.18 | 193.29 | 189.18 | 191.50 | 3,336,720 | -0.25(-0.13%) |
Jul 26, 2024 | 190.51 | 193.57 | 189.62 | 191.75 | 4,294,878 | -0.23(-0.12%) |
Jul 25, 2024 | 186.80 | 196.26 | 185.30 | 191.98 | 9,525,848 | +7.96(+4.33%) |
Jul 24, 2024 | 184.14 | 185.07 | 183.15 | 184.02 | 6,955,060 | -0.08(-0.04%) |
Jul 23, 2024 | 184.36 | 185.38 | 183.01 | 184.10 | 2,180,016 | -0.05(-0.03%) |
Jul 22, 2024 | 183.40 | 184.97 | 182.86 | 184.15 | 2,488,489 | +0.90(+0.49%) |
Jul 19, 2024 | 186.33 | 187.00 | 181.95 | 183.25 | 3,816,041 | -1.97(-1.06%) |
Jul 18, 2024 | 186.64 | 189.47 | 185.10 | 185.22 | 3,487,669 | -2.23(-1.19%) |
Jul 17, 2024 | 185.44 | 187.94 | 185.07 | 187.45 | 4,224,733 | +1.64(+0.88%) |
Jul 16, 2024 | 184.67 | 186.60 | 184.52 | 185.81 | 3,374,245 | +2.93(+1.60%) |
Jul 15, 2024 | 183.38 | 184.90 | 182.60 | 182.88 | 2,925,794 | +0.05(+0.03%) |
Jul 12, 2024 | 178.56 | 184.16 | 178.50 | 182.83 | 4,785,567 | +4.52(+2.53%) |
Jul 11, 2024 | 177.65 | 179.44 | 176.62 | 178.31 | 2,807,271 | +0.47(+0.26%) |
Jul 10, 2024 | 176.60 | 178.22 | 174.45 | 177.84 | 3,461,590 | +1.36(+0.77%) |
Jul 09, 2024 | 177.60 | 177.70 | 175.58 | 176.48 | 2,512,919 | -1.16(-0.65%) |
Jul 08, 2024 | 176.41 | 178.59 | 176.01 | 177.64 | 2,502,555 | +1.62(+0.92%) |
Jul 05, 2024 | 175.74 | 176.09 | 173.95 | 176.02 | 2,085,972 | +0.29(+0.17%) |
Jul 03, 2024 | 177.88 | 177.98 | 175.17 | 175.73 | 1,649,051 | -1.57(-0.89%) |
Jul 02, 2024 | 174.84 | 177.49 | 174.32 | 177.30 | 2,883,124 | +2.20(+1.26%) |
Jul 01, 2024 | 173.45 | 176.46 | 173.38 | 175.10 | 3,320,699 | +2.15(+1.24%) |
Jun 28, 2024 | 170.85 | 173.46 | 170.53 | 172.95 | 4,193,461 | +2.10(+1.23%) |
Jun 27, 2024 | 171.12 | 172.50 | 170.48 | 170.85 | 2,893,662 | -1.02(-0.59%) |
Jun 26, 2024 | 171.28 | 172.68 | 170.41 | 171.87 | 2,778,965 | -0.73(-0.42%) |
Jun 25, 2024 | 175.14 | 175.75 | 171.42 | 172.60 | 4,117,608 | -2.41(-1.38%) |
Jun 24, 2024 | 175.00 | 178.46 | 174.15 | 175.01 | 4,863,505 | +2.55(+1.48%) |
Jun 21, 2024 | 173.97 | 174.96 | 171.40 | 172.46 | 10,203,922 | -1.46(-0.84%) |
Jun 20, 2024 | 174.08 | 174.28 | 171.22 | 173.92 | 4,741,277 | +3.37(+1.98%) |
Jun 18, 2024 | 170.00 | 170.75 | 168.38 | 170.55 | 3,386,445 | +1.05(+0.62%) |
Jun 17, 2024 | 168.76 | 169.72 | 167.50 | 169.50 | 3,239,493 | +0.29(+0.17%) |
Jun 14, 2024 | 168.29 | 169.47 | 167.23 | 169.21 | 2,777,721 | +0.09(+0.05%) |
Jun 13, 2024 | 169.01 | 169.59 | 168.34 | 169.12 | 3,526,454 | +0.12(+0.07%) |
Jun 12, 2024 | 171.35 | 172.47 | 168.10 | 169.00 | 3,522,049 | -0.32(-0.19%) |
Jun 11, 2024 | 169.98 | 170.00 | 166.81 | 169.32 | 2,951,034 | -1.06(-0.62%) |
Jun 10, 2024 | 169.55 | 170.76 | 168.88 | 170.38 | 3,444,467 | +0.37(+0.22%) |
Jun 07, 2024 | 168.18 | 171.31 | 168.06 | 170.01 | 3,475,497 | +1.81(+1.08%) |
Jun 06, 2024 | 167.38 | 168.44 | 166.80 | 168.20 | 2,207,129 | +0.82(+0.49%) |
Jun 05, 2024 | 166.41 | 167.79 | 165.78 | 167.38 | 3,094,123 | +1.57(+0.95%) |
Jun 04, 2024 | 164.60 | 166.40 | 163.88 | 165.81 | 2,594,099 | +0.53(+0.32%) |
Jun 03, 2024 | 166.54 | 166.78 | 163.53 | 165.28 | 2,775,354 | -1.57(-0.94%) |
May 31, 2024 | 165.70 | 166.97 | 163.84 | 166.85 | 4,907,445 | +1.22(+0.74%) |
May 30, 2024 | 165.56 | 166.73 | 164.23 | 165.63 | 3,852,621 | -1.42(-0.85%) |
May 29, 2024 | 168.00 | 168.63 | 166.21 | 167.05 | 4,202,358 | -2.61(-1.54%) |
May 28, 2024 | 170.44 | 171.09 | 168.65 | 169.66 | 2,629,589 | -1.23(-0.72%) |
May 24, 2024 | 171.48 | 172.01 | 170.21 | 170.89 | 2,587,831 | +0.22(+0.13%) |
May 23, 2024 | 175.39 | 175.46 | 170.44 | 170.67 | 3,340,832 | -3.02(-1.74%) |
May 22, 2024 | 173.39 | 174.99 | 172.76 | 173.69 | 3,293,962 | +0.22(+0.13%) |
May 21, 2024 | 169.94 | 174.97 | 169.94 | 173.47 | 6,459,735 | +3.55(+2.09%) |
May 20, 2024 | 169.00 | 170.16 | 168.38 | 169.92 | 2,725,785 | +0.89(+0.53%) |
May 17, 2024 | 168.97 | 169.11 | 167.33 | 169.03 | 2,956,633 | +0.06(+0.04%) |
May 16, 2024 | 168.26 | 169.63 | 167.79 | 168.97 | 3,494,870 | +0.71(+0.42%) |
May 15, 2024 | 167.94 | 168.35 | 167.34 | 168.26 | 4,467,358 | +0.90(+0.54%) |
May 14, 2024 | 167.86 | 168.13 | 166.48 | 167.36 | 2,600,807 | -0.20(-0.12%) |
May 13, 2024 | 167.50 | 168.06 | 166.76 | 167.56 | 2,414,698 | +0.41(+0.25%) |
May 10, 2024 | 167.13 | 168.07 | 166.32 | 167.15 | 2,255,373 | +0.88(+0.53%) |
May 09, 2024 | 167.50 | 167.55 | 165.88 | 166.27 | 4,266,330 | -1.96(-1.17%) |
May 08, 2024 | 166.36 | 168.59 | 166.25 | 168.23 | 3,552,687 | +1.50(+0.90%) |
May 07, 2024 | 167.34 | 167.63 | 166.29 | 166.72 | 3,186,537 | -0.23(-0.14%) |
May 06, 2024 | 164.86 | 167.01 | 164.75 | 166.95 | 4,263,762 | +2.87(+1.75%) |
May 03, 2024 | 163.38 | 164.97 | 163.33 | 164.08 | 3,434,262 | +1.01(+0.62%) |
May 02, 2024 | 162.74 | 163.26 | 161.02 | 163.07 | 3,870,985 | +0.26(+0.16%) |