Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 190.16 | 191.53 | 176.66 | 178.43 | 552,683 | -11.67(-6.14%) |
Jul 25, 2024 | 191.49 | 196.16 | 189.98 | 190.10 | 409,824 | -3.12(-1.61%) |
Jul 24, 2024 | 187.66 | 194.30 | 187.66 | 193.22 | 344,929 | +4.92(+2.61%) |
Jul 23, 2024 | 192.20 | 192.20 | 188.24 | 188.30 | 383,099 | -3.95(-2.05%) |
Jul 22, 2024 | 190.95 | 192.48 | 184.95 | 192.25 | 207,586 | +2.38(+1.25%) |
Jul 19, 2024 | 192.13 | 192.13 | 187.28 | 189.87 | 182,531 | -0.94(-0.49%) |
Jul 18, 2024 | 202.34 | 204.29 | 188.65 | 190.81 | 382,245 | -12.41(-6.11%) |
Jul 17, 2024 | 194.73 | 207.25 | 193.30 | 203.22 | 672,376 | +6.47(+3.29%) |
Jul 16, 2024 | 191.60 | 198.37 | 190.88 | 196.75 | 455,098 | +5.07(+2.65%) |
Jul 15, 2024 | 190.83 | 193.58 | 188.35 | 191.68 | 449,346 | +0.85(+0.45%) |
Jul 12, 2024 | 187.44 | 194.58 | 187.44 | 190.83 | 389,981 | +4.54(+2.44%) |
Jul 11, 2024 | 181.02 | 186.68 | 179.75 | 186.29 | 341,377 | +6.83(+3.81%) |
Jul 10, 2024 | 178.83 | 179.69 | 177.27 | 179.46 | 315,721 | +1.47(+0.83%) |
Jul 09, 2024 | 179.37 | 180.07 | 174.50 | 177.99 | 276,994 | -1.28(-0.71%) |
Jul 08, 2024 | 181.14 | 183.32 | 179.19 | 179.27 | 323,643 | -1.82(-1.01%) |
Jul 05, 2024 | 178.19 | 181.31 | 176.79 | 181.09 | 183,884 | +3.67(+2.07%) |
Jul 03, 2024 | 176.32 | 178.21 | 175.10 | 177.42 | 130,530 | +1.43(+0.81%) |
Jul 02, 2024 | 177.97 | 179.51 | 174.50 | 175.99 | 185,703 | -1.10(-0.62%) |
Jul 01, 2024 | 179.99 | 181.25 | 174.69 | 177.09 | 349,594 | -2.88(-1.60%) |
Jun 28, 2024 | 176.16 | 181.29 | 173.81 | 179.97 | 750,545 | +5.07(+2.90%) |
Jun 27, 2024 | 174.25 | 175.08 | 171.77 | 174.90 | 339,167 | +0.08(+0.05%) |
Jun 26, 2024 | 171.77 | 175.25 | 171.11 | 174.82 | 194,761 | +2.55(+1.48%) |
Jun 25, 2024 | 174.62 | 175.56 | 172.15 | 172.27 | 320,248 | -2.13(-1.22%) |
Jun 24, 2024 | 178.00 | 178.68 | 174.04 | 174.40 | 358,709 | -4.16(-2.33%) |
Jun 21, 2024 | 176.75 | 180.48 | 175.96 | 178.56 | 516,399 | +3.11(+1.77%) |
Jun 20, 2024 | 176.02 | 176.67 | 170.59 | 175.45 | 561,509 | -0.58(-0.33%) |
Jun 18, 2024 | 185.93 | 186.74 | 175.03 | 176.03 | 469,422 | -11.29(-6.03%) |
Jun 17, 2024 | 184.72 | 187.96 | 182.67 | 187.32 | 265,474 | -0.46(-0.24%) |
Jun 14, 2024 | 187.47 | 188.47 | 185.09 | 187.78 | 203,456 | -0.22(-0.12%) |
Jun 13, 2024 | 191.39 | 192.03 | 186.61 | 188.00 | 268,585 | -3.77(-1.97%) |
Jun 12, 2024 | 193.54 | 198.48 | 189.15 | 191.77 | 367,221 | +1.83(+0.96%) |
Jun 11, 2024 | 187.72 | 191.05 | 185.02 | 189.94 | 295,989 | +1.88(+1.00%) |
Jun 10, 2024 | 187.33 | 192.31 | 184.10 | 188.06 | 515,041 | -0.89(-0.47%) |
Jun 07, 2024 | 194.97 | 194.97 | 187.06 | 188.95 | 584,448 | -7.46(-3.80%) |
Jun 06, 2024 | 192.47 | 198.61 | 191.59 | 196.41 | 547,231 | +3.12(+1.61%) |
Jun 05, 2024 | 191.46 | 195.40 | 191.46 | 193.29 | 279,781 | +2.43(+1.27%) |
Jun 04, 2024 | 188.00 | 193.38 | 188.00 | 190.86 | 305,841 | +2.82(+1.50%) |
Jun 03, 2024 | 190.38 | 192.47 | 186.83 | 188.04 | 285,215 | -1.43(-0.75%) |
May 31, 2024 | 188.55 | 191.17 | 187.00 | 189.47 | 436,187 | +1.46(+0.78%) |
May 30, 2024 | 190.18 | 192.07 | 185.12 | 188.01 | 512,191 | -3.33(-1.74%) |
May 29, 2024 | 190.51 | 193.18 | 189.53 | 191.34 | 211,083 | -1.47(-0.76%) |
May 28, 2024 | 193.65 | 194.12 | 191.16 | 192.81 | 230,879 | -0.85(-0.44%) |
May 24, 2024 | 190.96 | 196.25 | 190.96 | 193.66 | 193,348 | +2.97(+1.56%) |
May 23, 2024 | 198.50 | 199.69 | 190.58 | 190.69 | 247,586 | -8.28(-4.16%) |
May 22, 2024 | 199.97 | 201.37 | 198.82 | 198.97 | 170,699 | -1.26(-0.63%) |
May 21, 2024 | 200.68 | 201.15 | 198.47 | 200.23 | 166,696 | -1.21(-0.60%) |
May 20, 2024 | 203.54 | 204.12 | 199.60 | 201.44 | 166,823 | -2.09(-1.03%) |
May 17, 2024 | 201.50 | 204.09 | 200.69 | 203.53 | 220,680 | +2.00(+0.99%) |
May 16, 2024 | 204.40 | 204.81 | 200.96 | 201.53 | 273,269 | -3.17(-1.55%) |
May 15, 2024 | 211.07 | 211.07 | 203.95 | 204.70 | 295,161 | -4.03(-1.93%) |
May 14, 2024 | 206.28 | 211.85 | 206.20 | 208.73 | 188,996 | +3.96(+1.93%) |
May 13, 2024 | 213.10 | 214.97 | 204.37 | 204.77 | 218,417 | -7.51(-3.54%) |
May 10, 2024 | 209.83 | 213.03 | 206.57 | 212.28 | 335,546 | +2.88(+1.38%) |
May 09, 2024 | 204.02 | 210.77 | 202.76 | 209.40 | 380,712 | +6.31(+3.11%) |
May 08, 2024 | 205.91 | 220.41 | 199.54 | 203.09 | 918,833 | -6.91(-3.29%) |
May 07, 2024 | 212.89 | 214.94 | 209.49 | 210.00 | 565,627 | -1.62(-0.77%) |
May 06, 2024 | 209.79 | 211.92 | 208.27 | 211.62 | 327,016 | +3.07(+1.47%) |
May 03, 2024 | 208.81 | 209.67 | 206.81 | 208.55 | 311,088 | +2.49(+1.21%) |
May 02, 2024 | 207.08 | 208.14 | 202.81 | 206.06 | 368,376 | +0.77(+0.38%) |