Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 170.54 | 174.15 | 169.05 | 173.77 | 190,112 | +1.57(+0.91%) |
Jul 19, 2024 | 171.88 | 173.47 | 170.94 | 172.20 | 248,653 | +0.53(+0.31%) |
Jul 18, 2024 | 171.85 | 173.20 | 170.47 | 171.67 | 263,106 | +0.29(+0.17%) |
Jul 17, 2024 | 170.43 | 171.94 | 169.33 | 171.38 | 169,071 | +0.31(+0.18%) |
Jul 16, 2024 | 168.47 | 171.22 | 168.47 | 171.07 | 203,213 | +2.27(+1.34%) |
Jul 15, 2024 | 171.43 | 172.34 | 168.00 | 168.80 | 147,448 | -2.25(-1.32%) |
Jul 12, 2024 | 169.76 | 171.05 | 169.03 | 171.05 | 205,113 | +2.11(+1.25%) |
Jul 11, 2024 | 170.05 | 170.20 | 166.82 | 168.94 | 250,749 | -0.42(-0.25%) |
Jul 10, 2024 | 168.39 | 170.55 | 167.89 | 169.36 | 277,569 | +0.70(+0.42%) |
Jul 09, 2024 | 161.79 | 168.82 | 161.79 | 168.66 | 305,528 | +6.66(+4.11%) |
Jul 08, 2024 | 163.12 | 164.46 | 160.19 | 162.00 | 181,242 | -1.21(-0.74%) |
Jul 05, 2024 | 162.57 | 163.57 | 161.00 | 163.21 | 176,062 | +1.18(+0.73%) |
Jul 03, 2024 | 160.59 | 163.97 | 160.17 | 162.03 | 155,645 | +2.12(+1.33%) |
Jul 02, 2024 | 157.97 | 160.28 | 156.50 | 159.91 | 193,772 | +1.82(+1.15%) |
Jul 01, 2024 | 162.22 | 162.22 | 156.52 | 158.09 | 401,133 | -3.24(-2.01%) |
Jun 28, 2024 | 160.36 | 161.89 | 157.42 | 161.33 | 220,537 | +2.25(+1.41%) |
Jun 27, 2024 | 163.79 | 163.79 | 157.25 | 159.08 | 454,452 | -4.49(-2.75%) |
Jun 26, 2024 | 162.69 | 164.30 | 160.03 | 163.57 | 341,938 | +0.57(+0.35%) |
Jun 25, 2024 | 162.10 | 163.17 | 159.84 | 163.00 | 314,541 | +1.01(+0.62%) |
Jun 24, 2024 | 159.35 | 162.17 | 159.00 | 161.99 | 257,627 | +3.57(+2.25%) |
Jun 21, 2024 | 157.38 | 158.76 | 155.76 | 158.42 | 465,027 | -0.56(-0.35%) |
Jun 20, 2024 | 158.25 | 159.59 | 156.92 | 158.98 | 273,287 | +2.07(+1.32%) |
Jun 18, 2024 | 157.98 | 160.53 | 156.72 | 156.91 | 154,847 | +0.19(+0.12%) |
Jun 17, 2024 | 156.18 | 156.94 | 153.38 | 156.72 | 199,919 | +0.75(+0.48%) |
Jun 14, 2024 | 156.69 | 158.03 | 153.46 | 155.97 | 401,209 | -2.95(-1.86%) |
Jun 13, 2024 | 161.74 | 161.91 | 158.40 | 158.92 | 282,426 | -2.93(-1.81%) |
Jun 12, 2024 | 160.40 | 162.19 | 158.51 | 161.85 | 248,267 | +4.24(+2.69%) |
Jun 11, 2024 | 159.10 | 161.17 | 157.26 | 157.61 | 221,286 | -2.65(-1.65%) |
Jun 10, 2024 | 159.39 | 160.84 | 158.73 | 160.26 | 288,175 | +0.01(+0.01%) |
Jun 07, 2024 | 160.81 | 162.78 | 158.76 | 160.25 | 209,699 | -2.82(-1.73%) |
Jun 06, 2024 | 162.91 | 164.11 | 162.02 | 163.07 | 160,701 | +0.51(+0.31%) |
Jun 05, 2024 | 161.51 | 164.23 | 161.51 | 162.56 | 246,625 | +1.44(+0.89%) |
Jun 04, 2024 | 163.26 | 164.34 | 160.81 | 161.12 | 131,886 | -4.01(-2.43%) |
Jun 03, 2024 | 166.54 | 166.68 | 162.86 | 165.13 | 198,758 | -0.19(-0.11%) |
May 31, 2024 | 163.17 | 165.51 | 163.02 | 165.32 | 430,133 | +1.86(+1.14%) |
May 30, 2024 | 165.00 | 165.00 | 161.71 | 163.46 | 251,419 | -0.88(-0.54%) |
May 29, 2024 | 164.03 | 166.20 | 160.30 | 164.34 | 248,447 | -1.92(-1.15%) |
May 28, 2024 | 165.31 | 167.24 | 164.32 | 166.26 | 152,753 | +1.13(+0.68%) |
May 24, 2024 | 163.60 | 165.74 | 162.84 | 165.13 | 107,629 | +2.00(+1.23%) |
May 23, 2024 | 163.31 | 166.55 | 162.30 | 163.13 | 301,410 | -0.16(-0.10%) |
May 22, 2024 | 164.19 | 165.36 | 162.70 | 163.29 | 332,734 | -2.38(-1.44%) |
May 21, 2024 | 163.39 | 165.82 | 162.44 | 165.67 | 223,623 | +1.55(+0.94%) |
May 20, 2024 | 163.45 | 164.52 | 162.66 | 164.12 | 130,866 | +0.12(+0.07%) |
May 17, 2024 | 163.47 | 164.85 | 162.74 | 164.00 | 214,304 | -7.69(-4.48%) |
May 16, 2024 | 173.03 | 173.31 | 171.06 | 171.69 | 160,917 | -0.93(-0.54%) |
May 15, 2024 | 170.94 | 173.30 | 169.67 | 172.62 | 186,444 | +3.33(+1.97%) |
May 14, 2024 | 169.57 | 170.70 | 168.44 | 169.28 | 163,355 | -0.15(-0.09%) |
May 13, 2024 | 173.65 | 174.76 | 168.91 | 169.43 | 337,636 | -4.54(-2.61%) |
May 10, 2024 | 179.23 | 179.23 | 171.06 | 173.97 | 716,082 | -1.07(-0.61%) |
May 09, 2024 | 173.59 | 175.30 | 170.97 | 175.04 | 351,778 | -0.16(-0.09%) |
May 08, 2024 | 168.30 | 175.21 | 167.64 | 175.20 | 203,094 | +6.35(+3.76%) |
May 07, 2024 | 169.01 | 170.08 | 167.58 | 168.86 | 367,185 | +0.04(+0.02%) |
May 06, 2024 | 169.02 | 169.79 | 167.37 | 168.82 | 120,965 | +1.09(+0.65%) |
May 03, 2024 | 164.97 | 168.95 | 164.76 | 167.72 | 214,097 | +3.90(+2.38%) |
May 02, 2024 | 165.36 | 166.88 | 163.82 | 163.82 | 200,636 | -0.07(-0.04%) |