Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 168.16 | 168.75 | 165.85 | 166.34 | 178,299 | -0.64(-0.38%) |
Jul 26, 2024 | 167.24 | 168.20 | 165.80 | 166.98 | 393,338 | +1.82(+1.10%) |
Jul 25, 2024 | 166.43 | 168.92 | 162.65 | 165.16 | 4,556,803 | -1.50(-0.90%) |
Jul 24, 2024 | 171.46 | 171.76 | 166.05 | 166.66 | 1,150,038 | -6.71(-3.87%) |
Jul 23, 2024 | 173.29 | 174.74 | 172.84 | 173.37 | 141,064 | -0.22(-0.13%) |
Jul 22, 2024 | 172.33 | 173.73 | 171.40 | 173.59 | 219,164 | +3.24(+1.90%) |
Jul 19, 2024 | 171.67 | 172.72 | 169.89 | 170.35 | 212,210 | -2.05(-1.19%) |
Jul 18, 2024 | 174.93 | 174.93 | 170.59 | 172.40 | 291,292 | -0.87(-0.50%) |
Jul 17, 2024 | 175.89 | 175.97 | 172.97 | 173.27 | 412,680 | -6.48(-3.61%) |
Jul 16, 2024 | 180.06 | 180.27 | 178.15 | 179.75 | 200,492 | +0.27(+0.15%) |
Jul 15, 2024 | 180.00 | 181.11 | 178.59 | 179.48 | 392,494 | +0.83(+0.46%) |
Jul 12, 2024 | 177.36 | 180.23 | 176.89 | 178.65 | 248,308 | +1.96(+1.11%) |
Jul 11, 2024 | 180.97 | 180.97 | 176.27 | 176.69 | 287,570 | -3.70(-2.05%) |
Jul 10, 2024 | 179.15 | 180.58 | 178.49 | 180.39 | 209,792 | +2.40(+1.35%) |
Jul 09, 2024 | 179.13 | 179.37 | 177.21 | 177.99 | 213,995 | -0.67(-0.38%) |
Jul 08, 2024 | 177.84 | 178.66 | 177.41 | 178.66 | 268,056 | +1.53(+0.86%) |
Jul 05, 2024 | 176.46 | 177.68 | 176.03 | 177.13 | 190,625 | +0.88(+0.50%) |
Jul 03, 2024 | 174.17 | 176.34 | 174.14 | 176.25 | 142,716 | +1.93(+1.11%) |
Jul 02, 2024 | 172.10 | 174.32 | 172.10 | 174.32 | 223,577 | +1.19(+0.69%) |
Jul 01, 2024 | 171.91 | 173.40 | 169.80 | 173.13 | 352,540 | +1.61(+0.94%) |
Jun 28, 2024 | 172.42 | 174.40 | 171.25 | 171.52 | 192,072 | -0.26(-0.15%) |
Jun 27, 2024 | 171.15 | 172.17 | 170.98 | 171.78 | 158,923 | +0.35(+0.20%) |
Jun 26, 2024 | 170.79 | 171.57 | 170.19 | 171.43 | 134,846 | +0.59(+0.35%) |
Jun 25, 2024 | 169.31 | 170.88 | 168.81 | 170.84 | 232,399 | +2.38(+1.41%) |
Jun 24, 2024 | 170.59 | 171.01 | 168.37 | 168.46 | 279,710 | -3.16(-1.84%) |
Jun 21, 2024 | 172.70 | 172.88 | 170.42 | 171.62 | 173,582 | -0.94(-0.54%) |
Jun 20, 2024 | 176.10 | 176.10 | 171.87 | 172.56 | 326,453 | -2.33(-1.33%) |
Jun 18, 2024 | 174.35 | 175.34 | 174.00 | 174.88 | 237,226 | +0.68(+0.39%) |
Jun 17, 2024 | 172.68 | 174.88 | 171.77 | 174.21 | 211,305 | +2.05(+1.19%) |
Jun 14, 2024 | 171.19 | 172.19 | 170.77 | 172.16 | 171,756 | +0.65(+0.38%) |
Jun 13, 2024 | 171.85 | 172.27 | 170.28 | 171.51 | 185,104 | +1.54(+0.90%) |
Jun 12, 2024 | 168.19 | 171.38 | 167.92 | 169.97 | 232,566 | +3.88(+2.34%) |
Jun 11, 2024 | 163.62 | 166.09 | 163.34 | 166.09 | 155,316 | +2.22(+1.35%) |
Jun 10, 2024 | 162.70 | 164.32 | 162.49 | 163.87 | 205,846 | +0.71(+0.43%) |
Jun 07, 2024 | 163.04 | 163.83 | 162.22 | 163.16 | 150,373 | -0.11(-0.07%) |
Jun 06, 2024 | 164.14 | 164.40 | 162.64 | 163.27 | 176,148 | -0.65(-0.40%) |
Jun 05, 2024 | 161.25 | 163.92 | 160.86 | 163.92 | 203,346 | +4.20(+2.63%) |
Jun 04, 2024 | 159.41 | 159.97 | 158.51 | 159.72 | 124,755 | +0.22(+0.14%) |
Jun 03, 2024 | 160.15 | 160.26 | 157.50 | 159.50 | 221,745 | +1.01(+0.64%) |
May 31, 2024 | 159.48 | 159.48 | 155.19 | 158.49 | 203,818 | -0.36(-0.23%) |
May 30, 2024 | 161.39 | 161.39 | 158.27 | 158.85 | 238,434 | -3.84(-2.36%) |
May 29, 2024 | 161.88 | 163.28 | 161.78 | 162.68 | 172,133 | -0.87(-0.53%) |
May 28, 2024 | 163.19 | 163.83 | 162.29 | 163.55 | 197,206 | +1.58(+0.97%) |
May 24, 2024 | 160.76 | 162.10 | 160.19 | 161.97 | 140,785 | +1.53(+0.95%) |
May 23, 2024 | 163.01 | 163.01 | 159.68 | 160.44 | 204,405 | +0.03(+0.02%) |
May 22, 2024 | 160.67 | 160.93 | 159.29 | 160.41 | 179,779 | +0.16(+0.10%) |
May 21, 2024 | 159.32 | 160.36 | 158.98 | 160.25 | 163,942 | +0.21(+0.13%) |
May 20, 2024 | 158.42 | 160.36 | 158.29 | 160.04 | 142,904 | +1.97(+1.24%) |
May 17, 2024 | 159.06 | 159.06 | 157.22 | 158.08 | 144,335 | -0.54(-0.34%) |
May 16, 2024 | 159.38 | 159.78 | 158.55 | 158.62 | 187,998 | -0.60(-0.38%) |
May 15, 2024 | 156.63 | 159.22 | 156.50 | 159.22 | 188,324 | +3.70(+2.38%) |
May 14, 2024 | 153.82 | 155.67 | 153.82 | 155.52 | 134,724 | +1.46(+0.95%) |
May 13, 2024 | 154.48 | 154.56 | 153.52 | 154.06 | 137,270 | +0.74(+0.48%) |
May 10, 2024 | 153.57 | 154.38 | 152.82 | 153.32 | 127,284 | +0.49(+0.32%) |
May 09, 2024 | 152.92 | 153.00 | 152.00 | 152.84 | 124,319 | -0.05(-0.03%) |
May 08, 2024 | 152.10 | 153.18 | 151.91 | 152.88 | 167,270 | +0.11(+0.07%) |
May 07, 2024 | 153.60 | 153.69 | 152.74 | 152.78 | 118,555 | -0.85(-0.55%) |
May 06, 2024 | 151.96 | 153.62 | 151.70 | 153.62 | 225,838 | +2.43(+1.60%) |
May 03, 2024 | 151.07 | 151.80 | 150.41 | 151.20 | 230,078 | +3.88(+2.63%) |
May 02, 2024 | 146.94 | 147.62 | 144.91 | 147.32 | 1,082,321 | +2.18(+1.50%) |