Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 153.02 | 153.08 | 150.75 | 151.86 | 282,696 | -3.18(-2.05%) |
Jul 18, 2024 | 157.76 | 157.92 | 153.44 | 155.04 | 277,395 | -3.21(-2.03%) |
Jul 17, 2024 | 161.85 | 165.15 | 157.55 | 158.25 | 366,264 | -3.41(-2.11%) |
Jul 16, 2024 | 161.67 | 162.66 | 155.83 | 161.66 | 303,028 | -1.04(-0.64%) |
Jul 15, 2024 | 160.87 | 165.78 | 159.50 | 162.70 | 289,461 | +0.96(+0.59%) |
Jul 12, 2024 | 161.06 | 163.75 | 158.50 | 161.74 | 226,204 | +2.49(+1.56%) |
Jul 11, 2024 | 159.13 | 159.61 | 156.49 | 159.25 | 241,145 | +2.65(+1.69%) |
Jul 10, 2024 | 161.68 | 161.68 | 155.24 | 156.60 | 294,084 | -4.68(-2.90%) |
Jul 09, 2024 | 164.00 | 164.56 | 161.21 | 161.28 | 201,799 | -3.00(-1.83%) |
Jul 08, 2024 | 164.44 | 167.41 | 163.04 | 164.28 | 203,556 | +0.08(+0.05%) |
Jul 05, 2024 | 166.81 | 166.96 | 162.23 | 164.20 | 237,301 | -2.64(-1.58%) |
Jul 03, 2024 | 169.60 | 172.60 | 165.88 | 166.84 | 282,770 | -0.76(-0.45%) |
Jul 02, 2024 | 168.62 | 170.00 | 164.52 | 167.60 | 319,936 | -1.05(-0.62%) |
Jul 01, 2024 | 159.80 | 169.89 | 159.36 | 168.65 | 775,263 | +16.42(+10.79%) |
Jun 28, 2024 | 152.21 | 156.50 | 151.13 | 152.23 | 299,706 | +3.31(+2.22%) |
Jun 27, 2024 | 150.73 | 152.10 | 148.44 | 148.92 | 234,033 | -1.84(-1.22%) |
Jun 26, 2024 | 146.79 | 150.98 | 146.79 | 150.76 | 401,963 | +3.94(+2.68%) |
Jun 25, 2024 | 150.41 | 150.41 | 146.00 | 146.82 | 336,960 | -3.84(-2.55%) |
Jun 24, 2024 | 149.64 | 152.87 | 147.32 | 150.66 | 607,017 | +1.61(+1.08%) |
Jun 21, 2024 | 155.98 | 156.44 | 146.75 | 149.05 | 859,681 | -7.91(-5.04%) |
Jun 20, 2024 | 156.26 | 158.84 | 154.62 | 156.96 | 229,413 | +0.40(+0.26%) |
Jun 18, 2024 | 154.13 | 157.40 | 154.01 | 156.56 | 156,905 | +2.20(+1.43%) |
Jun 17, 2024 | 156.87 | 158.13 | 152.10 | 154.36 | 204,685 | -2.19(-1.40%) |
Jun 14, 2024 | 156.43 | 157.86 | 155.57 | 156.55 | 162,700 | -1.38(-0.87%) |
Jun 13, 2024 | 158.00 | 159.29 | 155.80 | 157.93 | 164,531 | -0.73(-0.46%) |
Jun 12, 2024 | 162.23 | 163.38 | 157.59 | 158.66 | 217,682 | -0.35(-0.22%) |
Jun 11, 2024 | 162.91 | 164.61 | 158.69 | 159.01 | 212,578 | -5.72(-3.47%) |
Jun 10, 2024 | 164.54 | 164.90 | 159.35 | 164.73 | 160,834 | -0.41(-0.25%) |
Jun 07, 2024 | 167.49 | 167.49 | 162.74 | 165.14 | 233,153 | -4.27(-2.52%) |
Jun 06, 2024 | 168.50 | 170.58 | 166.04 | 169.41 | 197,899 | +1.34(+0.80%) |
Jun 05, 2024 | 163.96 | 169.07 | 163.47 | 168.07 | 325,004 | +3.64(+2.21%) |
Jun 04, 2024 | 178.00 | 178.99 | 161.57 | 164.43 | 570,957 | -15.47(-8.60%) |
Jun 03, 2024 | 175.00 | 180.65 | 175.00 | 179.90 | 481,099 | +5.97(+3.43%) |
May 31, 2024 | 169.79 | 173.93 | 169.79 | 173.93 | 239,396 | +5.09(+3.01%) |
May 30, 2024 | 166.60 | 168.89 | 165.90 | 168.84 | 161,138 | +3.03(+1.83%) |
May 29, 2024 | 168.89 | 169.56 | 165.53 | 165.81 | 288,716 | -4.05(-2.39%) |
May 28, 2024 | 169.86 | 171.44 | 168.34 | 169.86 | 226,322 | +0.38(+0.22%) |
May 24, 2024 | 168.62 | 169.50 | 167.37 | 169.49 | 208,140 | +2.16(+1.29%) |
May 23, 2024 | 173.16 | 173.92 | 167.11 | 167.33 | 430,119 | -4.85(-2.82%) |
May 22, 2024 | 169.10 | 172.28 | 167.29 | 172.18 | 397,933 | +2.13(+1.25%) |
May 21, 2024 | 163.88 | 170.24 | 163.88 | 170.05 | 377,056 | +6.14(+3.75%) |
May 20, 2024 | 160.40 | 164.55 | 160.40 | 163.91 | 217,435 | +3.69(+2.30%) |
May 17, 2024 | 159.35 | 160.32 | 157.73 | 160.23 | 187,375 | +1.85(+1.17%) |
May 16, 2024 | 157.81 | 159.66 | 156.21 | 158.38 | 258,589 | +1.09(+0.69%) |
May 15, 2024 | 155.73 | 157.94 | 154.98 | 157.29 | 301,723 | +2.16(+1.39%) |
May 14, 2024 | 160.32 | 160.57 | 155.06 | 155.13 | 249,294 | -4.12(-2.59%) |
May 13, 2024 | 159.88 | 162.27 | 158.71 | 159.25 | 199,477 | -0.60(-0.37%) |
May 10, 2024 | 161.41 | 162.48 | 158.61 | 159.85 | 213,956 | -1.23(-0.76%) |
May 09, 2024 | 158.86 | 162.36 | 157.90 | 161.08 | 216,555 | +2.20(+1.38%) |
May 08, 2024 | 159.04 | 159.94 | 158.12 | 158.88 | 414,952 | -0.19(-0.12%) |
May 07, 2024 | 159.07 | 162.13 | 158.71 | 159.07 | 218,604 | -0.04(-0.03%) |
May 06, 2024 | 160.32 | 162.96 | 158.47 | 159.11 | 226,589 | -1.26(-0.79%) |
May 03, 2024 | 157.99 | 161.05 | 156.47 | 160.38 | 159,127 | +3.02(+1.92%) |
May 02, 2024 | 157.74 | 159.77 | 156.43 | 157.35 | 201,387 | +1.52(+0.98%) |