Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 173.67 | 173.84 | 171.22 | 172.32 | 4,293,628 | +1.18(+0.69%) |
Jul 18, 2024 | 174.45 | 176.68 | 170.72 | 171.14 | 5,958,246 | -4.13(-2.36%) |
Jul 17, 2024 | 169.51 | 175.74 | 169.51 | 175.27 | 6,982,419 | +6.07(+3.59%) |
Jul 16, 2024 | 168.60 | 169.85 | 167.26 | 169.20 | 3,829,612 | +1.17(+0.70%) |
Jul 15, 2024 | 168.91 | 170.37 | 167.42 | 168.03 | 2,395,153 | -2.25(-1.32%) |
Jul 12, 2024 | 170.63 | 171.62 | 169.90 | 170.28 | 4,133,525 | +0.37(+0.22%) |
Jul 11, 2024 | 167.52 | 170.35 | 167.35 | 169.91 | 3,688,230 | +1.77(+1.05%) |
Jul 10, 2024 | 167.45 | 168.45 | 166.11 | 168.14 | 3,887,920 | +0.09(+0.05%) |
Jul 09, 2024 | 167.02 | 168.53 | 164.86 | 168.05 | 4,224,580 | +1.53(+0.92%) |
Jul 08, 2024 | 166.54 | 167.72 | 165.62 | 166.52 | 3,500,053 | -0.73(-0.44%) |
Jul 05, 2024 | 164.72 | 167.31 | 163.63 | 167.25 | 5,978,527 | +3.41(+2.08%) |
Jul 03, 2024 | 166.09 | 167.10 | 163.52 | 163.84 | 3,527,622 | -2.12(-1.28%) |
Jul 02, 2024 | 168.63 | 168.63 | 165.45 | 165.96 | 5,965,270 | -4.41(-2.59%) |
Jul 01, 2024 | 171.27 | 173.88 | 169.53 | 170.37 | 5,194,842 | -1.15(-0.67%) |
Jun 28, 2024 | 169.99 | 171.82 | 169.05 | 171.52 | 24,463,628 | +2.53(+1.50%) |
Jun 27, 2024 | 171.29 | 171.56 | 167.75 | 168.99 | 5,381,902 | -2.16(-1.26%) |
Jun 26, 2024 | 170.29 | 172.35 | 170.15 | 171.15 | 5,575,817 | +0.40(+0.23%) |
Jun 25, 2024 | 172.10 | 173.41 | 170.62 | 170.75 | 5,712,698 | -1.99(-1.15%) |
Jun 24, 2024 | 171.13 | 173.41 | 170.70 | 172.74 | 6,249,888 | +2.35(+1.38%) |
Jun 21, 2024 | 172.70 | 172.93 | 169.59 | 170.39 | 12,350,208 | -1.74(-1.01%) |
Jun 20, 2024 | 171.18 | 172.81 | 170.02 | 172.13 | 5,879,764 | +0.77(+0.45%) |
Jun 18, 2024 | 170.44 | 173.01 | 169.87 | 171.36 | 4,250,986 | +1.68(+0.99%) |
Jun 17, 2024 | 168.40 | 170.40 | 167.36 | 169.68 | 4,075,915 | +1.09(+0.65%) |
Jun 14, 2024 | 166.47 | 169.24 | 166.00 | 168.59 | 4,377,641 | +2.03(+1.22%) |
Jun 13, 2024 | 166.00 | 166.90 | 165.00 | 166.56 | 3,696,781 | +0.47(+0.28%) |
Jun 12, 2024 | 167.88 | 168.53 | 165.03 | 166.09 | 4,725,609 | -1.61(-0.96%) |
Jun 11, 2024 | 170.25 | 170.64 | 167.42 | 167.70 | 3,790,069 | -2.76(-1.62%) |
Jun 10, 2024 | 169.00 | 170.75 | 167.69 | 170.46 | 4,247,752 | +1.04(+0.61%) |
Jun 07, 2024 | 169.00 | 170.34 | 167.79 | 169.42 | 3,781,861 | +0.85(+0.50%) |
Jun 06, 2024 | 165.49 | 168.88 | 164.35 | 168.57 | 5,186,666 | +3.13(+1.89%) |
Jun 05, 2024 | 162.90 | 165.98 | 162.16 | 165.44 | 5,105,347 | +3.30(+2.04%) |
Jun 04, 2024 | 160.19 | 162.81 | 159.77 | 162.14 | 4,215,377 | +1.95(+1.22%) |
Jun 03, 2024 | 160.00 | 163.19 | 158.83 | 160.19 | 4,467,766 | -1.05(-0.65%) |
May 31, 2024 | 156.65 | 161.64 | 156.20 | 161.24 | 15,786,270 | +4.93(+3.15%) |
May 30, 2024 | 154.65 | 156.43 | 153.58 | 156.31 | 4,311,208 | +1.52(+0.98%) |
May 29, 2024 | 154.89 | 156.38 | 153.68 | 154.79 | 4,253,226 | -0.55(-0.35%) |
May 28, 2024 | 156.35 | 156.35 | 153.95 | 155.34 | 5,533,405 | -1.72(-1.10%) |
May 24, 2024 | 158.36 | 158.78 | 156.36 | 157.06 | 3,691,849 | -1.20(-0.76%) |
May 23, 2024 | 159.03 | 160.04 | 157.76 | 158.26 | 5,673,018 | -1.35(-0.85%) |
May 22, 2024 | 161.57 | 161.94 | 159.18 | 159.61 | 6,904,832 | -3.32(-2.04%) |
May 21, 2024 | 165.37 | 165.71 | 162.50 | 162.93 | 3,645,213 | -1.63(-0.99%) |
May 20, 2024 | 166.01 | 166.42 | 164.41 | 164.56 | 3,058,682 | -1.86(-1.12%) |
May 17, 2024 | 165.39 | 166.49 | 164.49 | 166.42 | 5,176,748 | +2.07(+1.26%) |
May 16, 2024 | 163.45 | 164.93 | 162.18 | 164.35 | 4,646,198 | +0.56(+0.34%) |
May 15, 2024 | 162.31 | 164.42 | 161.87 | 163.79 | 5,261,069 | +2.20(+1.36%) |
May 14, 2024 | 161.65 | 162.25 | 159.72 | 161.59 | 4,024,678 | +0.31(+0.19%) |
May 13, 2024 | 161.28 | 162.57 | 160.80 | 161.28 | 3,505,519 | +0.53(+0.33%) |
May 10, 2024 | 160.71 | 161.44 | 160.35 | 160.75 | 3,509,606 | +0.35(+0.22%) |
May 09, 2024 | 160.80 | 161.32 | 160.02 | 160.40 | 3,570,059 | -0.05(-0.03%) |
May 08, 2024 | 162.14 | 162.90 | 159.87 | 160.45 | 5,906,680 | -2.10(-1.29%) |
May 07, 2024 | 163.36 | 163.99 | 161.89 | 162.55 | 5,320,636 | -0.18(-0.11%) |
May 06, 2024 | 164.41 | 164.63 | 161.00 | 162.73 | 5,834,536 | -1.06(-0.65%) |
May 03, 2024 | 161.16 | 164.25 | 160.74 | 163.79 | 5,850,140 | +2.98(+1.85%) |
May 02, 2024 | 162.17 | 162.44 | 158.12 | 160.81 | 5,945,317 | -0.91(-0.56%) |