Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 185.86 | 189.59 | 184.63 | 186.89 | 6,270,365 | +2.54(+1.38%) |
Jul 25, 2024 | 179.45 | 188.35 | 179.45 | 184.35 | 6,127,492 | +4.28(+2.38%) |
Jul 24, 2024 | 185.62 | 187.00 | 179.97 | 180.07 | 5,104,229 | -6.41(-3.44%) |
Jul 23, 2024 | 179.10 | 187.04 | 179.00 | 186.48 | 7,607,114 | +7.58(+4.24%) |
Jul 22, 2024 | 181.36 | 182.72 | 177.23 | 178.90 | 4,880,918 | -0.77(-0.43%) |
Jul 19, 2024 | 181.40 | 181.50 | 177.39 | 179.67 | 5,121,327 | -0.56(-0.31%) |
Jul 18, 2024 | 184.24 | 187.37 | 179.88 | 180.23 | 5,351,462 | -4.61(-2.49%) |
Jul 17, 2024 | 185.32 | 188.45 | 183.79 | 184.84 | 4,898,874 | -1.21(-0.65%) |
Jul 16, 2024 | 180.05 | 187.44 | 179.20 | 186.05 | 8,537,815 | +6.94(+3.87%) |
Jul 15, 2024 | 183.50 | 183.72 | 178.88 | 179.11 | 5,185,176 | -3.20(-1.76%) |
Jul 12, 2024 | 183.73 | 184.49 | 180.45 | 182.31 | 5,132,379 | -1.60(-0.87%) |
Jul 11, 2024 | 184.17 | 186.10 | 183.40 | 183.91 | 4,842,643 | +0.18(+0.10%) |
Jul 10, 2024 | 183.60 | 184.90 | 182.80 | 183.73 | 3,581,408 | +0.49(+0.27%) |
Jul 09, 2024 | 185.11 | 186.25 | 183.15 | 183.24 | 3,953,318 | -2.60(-1.40%) |
Jul 08, 2024 | 186.94 | 191.50 | 182.28 | 185.84 | 9,874,326 | +1.01(+0.55%) |
Jul 05, 2024 | 184.00 | 185.38 | 182.23 | 184.83 | 3,290,384 | +0.52(+0.28%) |
Jul 03, 2024 | 185.05 | 185.42 | 182.85 | 184.31 | 2,764,798 | -1.11(-0.60%) |
Jul 02, 2024 | 186.34 | 189.22 | 184.52 | 185.42 | 4,110,183 | -1.28(-0.69%) |
Jul 01, 2024 | 182.20 | 189.47 | 182.20 | 186.70 | 9,053,002 | +4.69(+2.58%) |
Jun 28, 2024 | 182.60 | 184.44 | 180.65 | 182.01 | 5,899,877 | -0.50(-0.27%) |
Jun 27, 2024 | 178.91 | 183.68 | 178.01 | 182.51 | 8,196,060 | +4.01(+2.25%) |
Jun 26, 2024 | 174.96 | 178.82 | 173.76 | 178.50 | 6,549,077 | +3.40(+1.94%) |
Jun 25, 2024 | 176.29 | 178.76 | 173.29 | 175.10 | 7,692,958 | -4.00(-2.23%) |
Jun 24, 2024 | 176.15 | 180.60 | 175.59 | 179.10 | 7,384,233 | +2.54(+1.44%) |
Jun 21, 2024 | 176.83 | 178.41 | 175.66 | 176.56 | 8,648,887 | +0.26(+0.15%) |
Jun 20, 2024 | 173.02 | 176.65 | 172.04 | 176.30 | 5,477,394 | +1.31(+0.75%) |
Jun 18, 2024 | 177.61 | 178.00 | 173.82 | 174.99 | 6,179,914 | -3.40(-1.91%) |
Jun 17, 2024 | 176.75 | 180.45 | 176.32 | 178.39 | 4,789,790 | +1.12(+0.63%) |
Jun 14, 2024 | 178.90 | 180.29 | 175.22 | 177.27 | 5,106,003 | -3.43(-1.90%) |
Jun 13, 2024 | 181.74 | 183.87 | 178.99 | 180.70 | 4,200,817 | -1.97(-1.08%) |
Jun 12, 2024 | 186.50 | 187.16 | 181.71 | 182.67 | 5,241,995 | -2.83(-1.53%) |
Jun 11, 2024 | 189.32 | 189.32 | 182.75 | 185.50 | 5,005,241 | -4.62(-2.43%) |
Jun 10, 2024 | 190.00 | 192.63 | 189.60 | 190.12 | 4,387,735 | -0.12(-0.06%) |
Jun 07, 2024 | 190.46 | 191.98 | 189.66 | 190.24 | 3,374,554 | -1.18(-0.62%) |
Jun 06, 2024 | 188.83 | 192.10 | 187.35 | 191.42 | 5,962,007 | +1.57(+0.83%) |
Jun 05, 2024 | 187.90 | 190.34 | 186.53 | 189.85 | 5,942,443 | +1.23(+0.65%) |
Jun 04, 2024 | 185.05 | 188.84 | 183.25 | 188.62 | 7,172,050 | +4.05(+2.19%) |
Jun 03, 2024 | 178.09 | 186.01 | 178.02 | 184.57 | 8,949,170 | +6.96(+3.92%) |
May 31, 2024 | 173.12 | 177.90 | 172.21 | 177.61 | 5,776,555 | +4.86(+2.81%) |
May 30, 2024 | 172.64 | 174.68 | 171.55 | 172.75 | 3,926,681 | +1.10(+0.64%) |
May 29, 2024 | 173.61 | 175.83 | 171.61 | 171.65 | 3,664,034 | -3.43(-1.96%) |
May 28, 2024 | 174.73 | 178.49 | 173.38 | 175.08 | 5,269,280 | +0.56(+0.32%) |
May 24, 2024 | 173.20 | 174.86 | 169.57 | 174.52 | 9,489,403 | +2.31(+1.34%) |
May 23, 2024 | 185.79 | 186.00 | 171.61 | 172.21 | 17,126,434 | -14.07(-7.55%) |
May 22, 2024 | 184.60 | 186.82 | 183.41 | 186.28 | 3,780,317 | +1.50(+0.81%) |
May 21, 2024 | 185.30 | 186.39 | 183.11 | 184.78 | 4,347,096 | -1.83(-0.98%) |
May 20, 2024 | 184.65 | 188.63 | 184.01 | 186.61 | 6,226,630 | +1.66(+0.90%) |
May 17, 2024 | 183.25 | 185.38 | 181.22 | 184.95 | 5,566,408 | +1.99(+1.09%) |
May 16, 2024 | 177.60 | 183.76 | 177.25 | 182.96 | 7,000,530 | +5.97(+3.37%) |
May 15, 2024 | 180.14 | 180.67 | 176.17 | 176.99 | 5,854,745 | -3.77(-2.09%) |
May 14, 2024 | 180.23 | 183.66 | 179.63 | 180.76 | 4,666,623 | +2.32(+1.30%) |
May 13, 2024 | 179.04 | 180.75 | 178.07 | 178.44 | 3,103,988 | -0.07(-0.04%) |
May 10, 2024 | 181.25 | 181.88 | 177.92 | 178.51 | 3,715,479 | -2.74(-1.51%) |
May 09, 2024 | 179.55 | 181.75 | 179.31 | 181.25 | 5,100,433 | +0.90(+0.50%) |
May 08, 2024 | 175.95 | 181.66 | 175.95 | 180.35 | 4,955,552 | +3.64(+2.06%) |
May 07, 2024 | 177.22 | 178.35 | 176.13 | 176.71 | 5,095,547 | -1.64(-0.92%) |
May 06, 2024 | 180.88 | 183.98 | 174.71 | 178.35 | 11,904,976 | -1.44(-0.80%) |
May 03, 2024 | 179.59 | 180.49 | 177.90 | 179.79 | 5,416,297 | +0.94(+0.53%) |
May 02, 2024 | 173.00 | 178.90 | 172.25 | 178.85 | 10,289,428 | +7.39(+4.31%) |