Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 188.79 | 189.56 | 187.05 | 187.81 | 1,936,098 | -1.69(-0.89%) |
Jul 18, 2024 | 191.85 | 193.07 | 188.94 | 189.50 | 2,187,575 | -1.95(-1.02%) |
Jul 17, 2024 | 193.26 | 193.75 | 191.11 | 191.45 | 2,898,946 | -3.25(-1.67%) |
Jul 16, 2024 | 192.38 | 194.79 | 192.07 | 194.70 | 2,061,644 | +3.43(+1.79%) |
Jul 15, 2024 | 192.56 | 193.90 | 190.67 | 191.27 | 2,540,155 | -0.22(-0.11%) |
Jul 12, 2024 | 188.77 | 193.11 | 188.50 | 191.49 | 2,726,826 | +2.47(+1.31%) |
Jul 11, 2024 | 192.35 | 193.66 | 188.45 | 189.02 | 4,498,397 | -2.43(-1.27%) |
Jul 10, 2024 | 190.44 | 191.63 | 189.33 | 191.45 | 2,278,972 | +1.43(+0.75%) |
Jul 09, 2024 | 189.18 | 191.22 | 189.05 | 190.02 | 1,828,036 | +0.63(+0.33%) |
Jul 08, 2024 | 189.06 | 190.22 | 188.87 | 189.39 | 1,838,521 | +0.09(+0.05%) |
Jul 05, 2024 | 188.70 | 189.42 | 187.76 | 189.30 | 1,998,211 | +1.53(+0.81%) |
Jul 03, 2024 | 187.23 | 188.47 | 186.96 | 187.77 | 2,189,806 | +1.19(+0.64%) |
Jul 02, 2024 | 184.03 | 186.60 | 183.86 | 186.58 | 2,942,219 | +3.56(+1.95%) |
Jul 01, 2024 | 183.11 | 183.87 | 182.07 | 183.02 | 3,248,897 | +0.62(+0.34%) |
Jun 28, 2024 | 183.53 | 184.71 | 181.47 | 182.40 | 4,133,088 | -2.05(-1.11%) |
Jun 27, 2024 | 183.75 | 184.47 | 183.01 | 184.45 | 2,114,153 | +1.12(+0.61%) |
Jun 26, 2024 | 180.27 | 183.70 | 180.03 | 183.33 | 2,515,887 | +2.62(+1.45%) |
Jun 25, 2024 | 181.63 | 181.63 | 180.12 | 180.71 | 2,356,415 | -0.73(-0.40%) |
Jun 24, 2024 | 182.64 | 183.44 | 181.37 | 181.44 | 2,538,950 | -0.78(-0.43%) |
Jun 21, 2024 | 181.61 | 182.46 | 180.75 | 182.22 | 4,320,879 | +1.53(+0.85%) |
Jun 20, 2024 | 180.28 | 181.13 | 179.74 | 180.69 | 2,366,473 | +0.23(+0.13%) |
Jun 18, 2024 | 180.92 | 181.14 | 179.85 | 180.46 | 2,246,811 | -0.61(-0.34%) |
Jun 17, 2024 | 177.72 | 181.52 | 177.39 | 181.07 | 3,684,541 | +3.12(+1.76%) |
Jun 14, 2024 | 179.09 | 179.09 | 176.88 | 177.95 | 3,059,360 | -1.42(-0.79%) |
Jun 13, 2024 | 180.44 | 180.79 | 178.73 | 179.36 | 2,619,096 | +0.14(+0.08%) |
Jun 12, 2024 | 178.94 | 180.38 | 178.40 | 179.22 | 3,987,330 | +1.85(+1.04%) |
Jun 11, 2024 | 177.77 | 177.77 | 175.81 | 177.38 | 2,789,025 | -0.47(-0.26%) |
Jun 10, 2024 | 176.76 | 178.03 | 176.76 | 177.85 | 1,869,534 | +0.57(+0.32%) |
Jun 07, 2024 | 177.00 | 178.36 | 176.94 | 177.28 | 2,279,209 | -0.73(-0.41%) |
Jun 06, 2024 | 176.87 | 178.08 | 176.79 | 178.01 | 2,232,623 | +1.29(+0.73%) |
Jun 05, 2024 | 176.10 | 176.72 | 174.51 | 176.72 | 2,296,284 | +1.03(+0.59%) |
Jun 04, 2024 | 174.77 | 176.41 | 174.71 | 175.69 | 2,896,178 | +0.18(+0.10%) |
Jun 03, 2024 | 175.71 | 176.29 | 173.88 | 175.51 | 3,973,018 | -0.08(-0.05%) |
May 31, 2024 | 174.73 | 175.63 | 172.84 | 175.59 | 3,427,575 | +0.98(+0.56%) |
May 30, 2024 | 174.09 | 175.10 | 173.76 | 174.61 | 2,253,177 | +1.03(+0.59%) |
May 29, 2024 | 173.43 | 174.26 | 173.43 | 173.59 | 2,176,661 | -1.15(-0.66%) |
May 28, 2024 | 174.53 | 175.10 | 173.80 | 174.73 | 2,677,847 | -0.43(-0.24%) |
May 24, 2024 | 174.60 | 175.71 | 174.12 | 175.16 | 2,580,612 | +1.75(+1.01%) |
May 23, 2024 | 176.75 | 176.75 | 173.15 | 173.42 | 3,684,973 | -2.85(-1.62%) |
May 22, 2024 | 177.70 | 177.88 | 175.55 | 176.27 | 3,172,950 | -1.86(-1.04%) |
May 21, 2024 | 176.83 | 178.17 | 176.16 | 178.13 | 2,192,544 | +1.14(+0.64%) |
May 20, 2024 | 177.90 | 178.40 | 176.57 | 176.99 | 2,005,340 | -1.33(-0.74%) |
May 17, 2024 | 177.57 | 178.35 | 177.05 | 178.32 | 2,794,667 | +0.91(+0.51%) |
May 16, 2024 | 178.47 | 178.74 | 177.34 | 177.41 | 3,301,874 | -1.16(-0.65%) |
May 15, 2024 | 179.09 | 179.22 | 177.41 | 178.57 | 3,599,171 | +0.27(+0.15%) |
May 14, 2024 | 177.20 | 178.58 | 177.12 | 178.30 | 3,028,803 | +0.81(+0.46%) |
May 13, 2024 | 178.49 | 178.90 | 176.87 | 177.49 | 4,080,164 | -0.23(-0.13%) |
May 10, 2024 | 178.82 | 178.97 | 177.35 | 177.72 | 2,833,626 | -0.96(-0.54%) |
May 09, 2024 | 177.55 | 179.12 | 177.15 | 178.68 | 2,528,562 | +1.21(+0.68%) |
May 08, 2024 | 176.58 | 177.74 | 176.45 | 177.47 | 2,887,829 | -0.67(-0.38%) |
May 07, 2024 | 179.30 | 179.38 | 177.87 | 178.14 | 3,157,151 | -1.29(-0.72%) |
May 06, 2024 | 178.64 | 179.42 | 178.11 | 179.42 | 3,121,288 | +1.90(+1.07%) |
May 03, 2024 | 178.56 | 179.60 | 177.22 | 177.53 | 4,516,166 | +1.19(+0.67%) |
May 02, 2024 | 175.78 | 176.68 | 174.07 | 176.34 | 4,128,154 | +2.20(+1.26%) |