Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 165.53 | 165.92 | 164.60 | 165.87 | 1,457,267 | +0.80(+0.48%) |
Jul 19, 2024 | 166.45 | 166.75 | 164.90 | 165.07 | 1,582,998 | -1.20(-0.72%) |
Jul 18, 2024 | 167.21 | 168.67 | 165.98 | 166.27 | 2,290,594 | -1.36(-0.81%) |
Jul 17, 2024 | 166.59 | 168.26 | 166.59 | 167.63 | 2,297,488 | +0.39(+0.23%) |
Jul 16, 2024 | 165.35 | 167.30 | 165.23 | 167.24 | 2,989,586 | +2.31(+1.40%) |
Jul 15, 2024 | 164.77 | 165.61 | 164.65 | 164.93 | 1,812,147 | +0.63(+0.38%) |
Jul 12, 2024 | 163.80 | 165.18 | 163.66 | 164.30 | 1,800,014 | +0.93(+0.57%) |
Jul 11, 2024 | 162.39 | 163.51 | 162.22 | 163.37 | 1,509,190 | +1.28(+0.79%) |
Jul 10, 2024 | 160.83 | 162.14 | 160.58 | 162.09 | 1,274,159 | +1.51(+0.94%) |
Jul 09, 2024 | 160.53 | 161.28 | 160.13 | 160.58 | 1,620,882 | +0.02(+0.01%) |
Jul 08, 2024 | 160.54 | 161.24 | 160.21 | 160.56 | 1,185,081 | +0.23(+0.14%) |
Jul 05, 2024 | 160.72 | 160.72 | 159.53 | 160.33 | 1,198,804 | -0.14(-0.09%) |
Jul 03, 2024 | 160.62 | 160.93 | 160.23 | 160.47 | 1,078,502 | +0.12(+0.07%) |
Jul 02, 2024 | 159.75 | 160.35 | 159.47 | 160.35 | 1,471,367 | +0.60(+0.38%) |
Jul 01, 2024 | 160.92 | 161.52 | 159.53 | 159.75 | 2,240,998 | -0.66(-0.41%) |
Jun 28, 2024 | 160.51 | 161.26 | 159.71 | 160.41 | 2,850,481 | +0.47(+0.29%) |
Jun 27, 2024 | 160.13 | 160.13 | 159.23 | 159.94 | 1,533,709 | -0.19(-0.12%) |
Jun 26, 2024 | 160.28 | 160.37 | 159.66 | 160.13 | 1,277,213 | -0.50(-0.31%) |
Jun 25, 2024 | 161.72 | 161.72 | 160.09 | 160.63 | 1,599,157 | -1.29(-0.80%) |
Jun 24, 2024 | 161.32 | 162.70 | 161.09 | 161.92 | 1,640,991 | +1.00(+0.62%) |
Jun 21, 2024 | 161.45 | 161.45 | 160.43 | 160.92 | 1,314,506 | -0.38(-0.23%) |
Jun 20, 2024 | 160.87 | 161.60 | 160.61 | 161.30 | 1,783,625 | +0.28(+0.17%) |
Jun 18, 2024 | 160.61 | 161.42 | 160.45 | 161.02 | 2,414,676 | +0.60(+0.37%) |
Jun 17, 2024 | 159.15 | 160.55 | 158.77 | 160.42 | 1,559,903 | +1.24(+0.78%) |
Jun 14, 2024 | 158.93 | 159.23 | 158.04 | 159.18 | 1,947,870 | -0.44(-0.27%) |
Jun 13, 2024 | 159.86 | 159.86 | 158.57 | 159.62 | 1,592,651 | +0.38(+0.24%) |
Jun 12, 2024 | 160.67 | 160.69 | 158.83 | 159.24 | 1,573,252 | +0.25(+0.16%) |
Jun 11, 2024 | 159.28 | 159.28 | 158.10 | 158.99 | 1,170,594 | -0.96(-0.60%) |
Jun 10, 2024 | 159.16 | 159.96 | 158.82 | 159.96 | 1,068,410 | +0.58(+0.36%) |
Jun 07, 2024 | 159.27 | 160.39 | 158.88 | 159.38 | 1,138,131 | -0.25(-0.16%) |
Jun 06, 2024 | 159.54 | 160.10 | 159.11 | 159.63 | 1,286,413 | -0.15(-0.09%) |
Jun 05, 2024 | 159.45 | 159.80 | 158.44 | 159.78 | 1,459,210 | +0.75(+0.47%) |
Jun 04, 2024 | 158.74 | 159.27 | 158.13 | 159.02 | 2,211,956 | -0.25(-0.16%) |
Jun 03, 2024 | 160.36 | 160.36 | 158.06 | 159.27 | 2,693,929 | -0.89(-0.56%) |
May 31, 2024 | 158.00 | 160.24 | 157.76 | 160.16 | 1,548,762 | +2.44(+1.55%) |
May 30, 2024 | 157.04 | 157.88 | 156.91 | 157.72 | 1,379,289 | +0.68(+0.43%) |
May 29, 2024 | 157.59 | 157.59 | 156.87 | 157.04 | 1,991,795 | -1.66(-1.05%) |
May 28, 2024 | 159.79 | 159.79 | 158.23 | 158.70 | 2,263,460 | -1.13(-0.71%) |
May 24, 2024 | 159.91 | 160.26 | 159.56 | 159.84 | 1,748,327 | +0.47(+0.29%) |
May 23, 2024 | 161.66 | 161.66 | 159.14 | 159.37 | 2,701,052 | -2.04(-1.26%) |
May 22, 2024 | 161.63 | 162.03 | 160.98 | 161.41 | 1,137,288 | -0.63(-0.39%) |
May 21, 2024 | 161.78 | 162.15 | 161.62 | 162.03 | 1,210,284 | +0.11(+0.07%) |
May 20, 2024 | 162.60 | 162.78 | 161.76 | 161.92 | 2,021,752 | -0.69(-0.43%) |
May 17, 2024 | 162.36 | 162.63 | 162.05 | 162.62 | 1,322,313 | +0.44(+0.27%) |
May 16, 2024 | 162.34 | 162.75 | 162.13 | 162.18 | 1,285,253 | -0.15(-0.09%) |
May 15, 2024 | 161.57 | 162.43 | 161.44 | 162.33 | 1,437,302 | +1.42(+0.88%) |
May 14, 2024 | 160.53 | 161.05 | 160.16 | 160.91 | 1,344,359 | +0.67(+0.42%) |
May 13, 2024 | 160.83 | 161.31 | 160.16 | 160.24 | 1,352,426 | -0.14(-0.09%) |
May 10, 2024 | 160.34 | 160.61 | 160.16 | 160.38 | 1,317,014 | +0.45(+0.28%) |
May 09, 2024 | 158.57 | 159.94 | 158.55 | 159.94 | 2,005,883 | +1.36(+0.86%) |
May 08, 2024 | 157.95 | 158.80 | 157.92 | 158.57 | 1,356,103 | +0.25(+0.16%) |
May 07, 2024 | 158.22 | 158.65 | 158.14 | 158.33 | 1,217,924 | +0.51(+0.32%) |
May 06, 2024 | 157.51 | 157.84 | 157.20 | 157.82 | 1,696,432 | +1.05(+0.67%) |
May 03, 2024 | 156.90 | 157.08 | 155.83 | 156.77 | 1,842,483 | +0.90(+0.58%) |
May 02, 2024 | 155.98 | 156.19 | 154.74 | 155.86 | 2,748,864 | +0.82(+0.53%) |