Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 188.32 | 188.62 | 187.47 | 188.61 | 766,526 | +1.23(+0.66%) |
Jul 19, 2024 | 188.76 | 188.98 | 187.07 | 187.38 | 505,258 | -1.17(-0.62%) |
Jul 18, 2024 | 189.78 | 190.97 | 188.06 | 188.55 | 659,640 | -1.60(-0.84%) |
Jul 17, 2024 | 189.22 | 190.59 | 189.11 | 190.15 | 1,019,035 | -0.30(-0.16%) |
Jul 16, 2024 | 188.47 | 190.49 | 188.37 | 190.45 | 754,168 | +2.63(+1.40%) |
Jul 15, 2024 | 187.77 | 188.55 | 187.39 | 187.82 | 761,932 | +0.66(+0.35%) |
Jul 12, 2024 | 186.40 | 188.18 | 186.28 | 187.16 | 788,967 | +1.39(+0.75%) |
Jul 11, 2024 | 185.51 | 186.14 | 185.37 | 185.77 | 704,224 | +0.45(+0.24%) |
Jul 10, 2024 | 183.80 | 185.36 | 183.65 | 185.32 | 824,431 | +1.65(+0.90%) |
Jul 09, 2024 | 184.09 | 184.29 | 183.48 | 183.67 | 772,125 | -0.44(-0.24%) |
Jul 08, 2024 | 184.23 | 184.65 | 183.69 | 184.11 | 885,455 | +0.12(+0.07%) |
Jul 05, 2024 | 183.81 | 184.07 | 182.86 | 183.99 | 775,031 | +0.52(+0.28%) |
Jul 03, 2024 | 183.44 | 183.72 | 183.26 | 183.47 | 460,160 | +0.20(+0.11%) |
Jul 02, 2024 | 182.02 | 183.27 | 181.92 | 183.27 | 1,158,242 | +1.12(+0.61%) |
Jul 01, 2024 | 183.15 | 183.54 | 181.79 | 182.15 | 1,068,277 | -0.40(-0.22%) |
Jun 28, 2024 | 182.97 | 183.99 | 181.95 | 182.55 | 933,766 | -0.24(-0.13%) |
Jun 27, 2024 | 182.92 | 183.09 | 182.02 | 182.79 | 697,927 | -0.07(-0.04%) |
Jun 26, 2024 | 182.79 | 183.09 | 182.26 | 182.86 | 1,367,172 | -0.33(-0.18%) |
Jun 25, 2024 | 184.39 | 184.39 | 182.63 | 183.19 | 711,742 | -1.19(-0.65%) |
Jun 24, 2024 | 184.09 | 185.39 | 183.87 | 184.38 | 778,047 | +0.52(+0.28%) |
Jun 21, 2024 | 184.26 | 184.39 | 183.67 | 183.87 | 694,721 | -0.34(-0.18%) |
Jun 20, 2024 | 184.19 | 184.56 | 183.71 | 184.20 | 1,047,386 | +0.00(+0.00%) |
Jun 18, 2024 | 183.83 | 184.44 | 183.77 | 184.20 | 622,620 | +0.42(+0.23%) |
Jun 17, 2024 | 181.88 | 183.93 | 181.67 | 183.79 | 1,110,454 | +1.85(+1.02%) |
Jun 14, 2024 | 181.47 | 181.98 | 180.76 | 181.94 | 722,326 | -0.40(-0.22%) |
Jun 13, 2024 | 182.32 | 182.51 | 181.26 | 182.33 | 667,559 | +0.80(+0.44%) |
Jun 12, 2024 | 182.44 | 182.56 | 181.26 | 181.54 | 742,292 | +0.86(+0.47%) |
Jun 11, 2024 | 180.13 | 180.71 | 179.15 | 180.68 | 649,860 | -0.17(-0.09%) |
Jun 10, 2024 | 180.26 | 180.85 | 179.96 | 180.85 | 643,098 | +0.43(+0.24%) |
Jun 07, 2024 | 180.45 | 181.59 | 180.11 | 180.42 | 550,009 | -0.20(-0.11%) |
Jun 06, 2024 | 180.55 | 181.04 | 180.10 | 180.62 | 509,341 | -0.03(-0.02%) |
Jun 05, 2024 | 180.01 | 180.66 | 178.82 | 180.65 | 563,784 | +1.16(+0.65%) |
Jun 04, 2024 | 178.81 | 179.82 | 178.52 | 179.49 | 771,130 | +0.24(+0.13%) |
Jun 03, 2024 | 180.13 | 180.13 | 177.93 | 179.25 | 807,387 | -0.77(-0.43%) |
May 31, 2024 | 178.06 | 180.03 | 177.35 | 180.01 | 655,389 | +2.24(+1.26%) |
May 30, 2024 | 177.49 | 178.15 | 177.36 | 177.78 | 699,712 | +0.14(+0.08%) |
May 29, 2024 | 178.00 | 178.21 | 177.52 | 177.64 | 710,073 | -1.76(-0.98%) |
May 28, 2024 | 180.74 | 180.74 | 178.78 | 179.40 | 769,980 | -1.33(-0.74%) |
May 24, 2024 | 180.91 | 181.30 | 180.51 | 180.73 | 577,179 | +0.34(+0.19%) |
May 23, 2024 | 182.88 | 182.88 | 180.22 | 180.39 | 719,703 | -2.19(-1.20%) |
May 22, 2024 | 182.58 | 183.18 | 182.08 | 182.58 | 715,819 | -0.24(-0.13%) |
May 21, 2024 | 182.50 | 182.92 | 182.38 | 182.82 | 564,833 | +0.20(+0.11%) |
May 20, 2024 | 183.11 | 183.44 | 182.45 | 182.62 | 742,455 | -0.54(-0.29%) |
May 17, 2024 | 182.84 | 183.16 | 182.52 | 183.16 | 639,905 | +0.43(+0.23%) |
May 16, 2024 | 183.08 | 183.36 | 182.68 | 182.73 | 764,744 | +0.02(+0.01%) |
May 15, 2024 | 181.47 | 182.80 | 181.24 | 182.71 | 760,467 | +1.94(+1.07%) |
May 14, 2024 | 180.33 | 180.88 | 179.80 | 180.77 | 641,464 | +0.70(+0.39%) |
May 13, 2024 | 180.94 | 180.95 | 180.03 | 180.07 | 639,798 | -0.18(-0.10%) |
May 10, 2024 | 180.10 | 180.44 | 179.91 | 180.25 | 683,024 | +0.67(+0.37%) |
May 09, 2024 | 178.37 | 179.63 | 178.29 | 179.59 | 582,660 | +1.32(+0.74%) |
May 08, 2024 | 177.84 | 178.45 | 177.73 | 178.26 | 629,544 | +0.32(+0.18%) |
May 07, 2024 | 177.77 | 178.24 | 177.77 | 177.94 | 1,058,410 | +0.78(+0.44%) |
May 06, 2024 | 176.84 | 177.19 | 176.31 | 177.17 | 711,713 | +1.09(+0.62%) |
May 03, 2024 | 175.91 | 176.33 | 175.14 | 176.07 | 678,346 | +1.71(+0.98%) |
May 02, 2024 | 174.63 | 174.67 | 173.06 | 174.36 | 615,665 | +0.88(+0.50%) |