Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 169.09 | 169.80 | 167.76 | 169.73 | 8,972,339 | +1.33(+0.79%) |
Jul 19, 2024 | 169.66 | 169.88 | 168.01 | 168.40 | 5,683,914 | -1.14(-0.67%) |
Jul 18, 2024 | 170.85 | 172.38 | 169.16 | 169.54 | 8,886,825 | -1.47(-0.86%) |
Jul 17, 2024 | 170.81 | 172.19 | 170.66 | 171.01 | 12,604,370 | -0.70(-0.41%) |
Jul 16, 2024 | 169.20 | 171.71 | 169.05 | 171.71 | 9,919,978 | +2.99(+1.77%) |
Jul 15, 2024 | 168.75 | 169.61 | 168.32 | 168.72 | 5,139,441 | +0.19(+0.11%) |
Jul 12, 2024 | 167.82 | 169.35 | 167.73 | 168.53 | 11,488,492 | +1.47(+0.88%) |
Jul 11, 2024 | 165.88 | 167.38 | 165.81 | 167.06 | 10,984,575 | +1.99(+1.21%) |
Jul 10, 2024 | 164.06 | 165.21 | 163.75 | 165.07 | 5,327,703 | +1.35(+0.82%) |
Jul 09, 2024 | 163.89 | 164.58 | 163.36 | 163.72 | 4,268,668 | -0.28(-0.17%) |
Jul 08, 2024 | 163.92 | 164.60 | 163.49 | 164.00 | 4,654,297 | +0.32(+0.20%) |
Jul 05, 2024 | 163.66 | 163.84 | 162.73 | 163.68 | 3,950,986 | -0.07(-0.04%) |
Jul 03, 2024 | 164.02 | 164.44 | 163.60 | 163.75 | 2,745,124 | +0.07(+0.04%) |
Jul 02, 2024 | 162.90 | 163.69 | 162.85 | 163.68 | 3,707,722 | +0.73(+0.45%) |
Jul 01, 2024 | 164.80 | 164.96 | 162.74 | 162.95 | 6,812,452 | -1.33(-0.81%) |
Jun 28, 2024 | 164.53 | 165.21 | 163.54 | 164.28 | 4,761,001 | +0.12(+0.07%) |
Jun 27, 2024 | 163.96 | 164.20 | 163.51 | 164.16 | 3,430,572 | +0.20(+0.12%) |
Jun 26, 2024 | 164.01 | 164.12 | 163.41 | 163.96 | 3,995,898 | -0.62(-0.38%) |
Jun 25, 2024 | 165.81 | 165.81 | 164.05 | 164.58 | 4,369,577 | -1.14(-0.69%) |
Jun 24, 2024 | 165.29 | 166.57 | 164.86 | 165.72 | 7,588,478 | +0.79(+0.48%) |
Jun 21, 2024 | 164.84 | 165.04 | 163.96 | 164.93 | 4,129,111 | +0.21(+0.13%) |
Jun 20, 2024 | 164.58 | 165.03 | 164.34 | 164.72 | 5,829,899 | +0.10(+0.06%) |
Jun 18, 2024 | 164.01 | 165.01 | 164.01 | 164.62 | 6,309,110 | +0.41(+0.25%) |
Jun 17, 2024 | 162.67 | 164.35 | 162.36 | 164.21 | 4,282,937 | +1.19(+0.73%) |
Jun 14, 2024 | 163.14 | 163.46 | 162.03 | 163.03 | 4,575,380 | -1.04(-0.64%) |
Jun 13, 2024 | 164.24 | 164.34 | 163.08 | 164.07 | 7,414,907 | -0.47(-0.29%) |
Jun 12, 2024 | 165.50 | 165.72 | 164.13 | 164.54 | 8,867,973 | +0.88(+0.54%) |
Jun 11, 2024 | 163.59 | 163.90 | 162.67 | 163.66 | 4,792,046 | -0.68(-0.41%) |
Jun 10, 2024 | 163.33 | 164.45 | 163.10 | 164.34 | 5,792,847 | +0.44(+0.27%) |
Jun 07, 2024 | 163.69 | 164.84 | 163.39 | 163.90 | 2,877,248 | -0.52(-0.32%) |
Jun 06, 2024 | 164.51 | 165.09 | 164.04 | 164.42 | 6,276,323 | -0.32(-0.19%) |
Jun 05, 2024 | 164.11 | 164.79 | 163.17 | 164.74 | 5,811,951 | +1.00(+0.61%) |
Jun 04, 2024 | 163.47 | 164.19 | 163.07 | 163.74 | 5,468,418 | -0.50(-0.30%) |
Jun 03, 2024 | 165.44 | 165.46 | 162.94 | 164.24 | 6,150,235 | -0.88(-0.53%) |
May 31, 2024 | 163.28 | 165.16 | 162.67 | 165.12 | 4,352,664 | +2.16(+1.33%) |
May 30, 2024 | 162.28 | 163.12 | 162.03 | 162.96 | 5,357,125 | +0.75(+0.46%) |
May 29, 2024 | 162.81 | 162.81 | 162.13 | 162.21 | 6,870,782 | -1.92(-1.17%) |
May 28, 2024 | 165.30 | 165.35 | 163.65 | 164.13 | 4,176,758 | -1.15(-0.69%) |
May 24, 2024 | 164.89 | 165.56 | 164.74 | 165.28 | 3,265,291 | +1.09(+0.66%) |
May 23, 2024 | 166.82 | 166.83 | 164.05 | 164.19 | 5,865,012 | -2.33(-1.40%) |
May 22, 2024 | 166.69 | 167.25 | 166.08 | 166.52 | 2,852,975 | -0.64(-0.38%) |
May 21, 2024 | 167.10 | 167.23 | 166.66 | 167.16 | 3,766,294 | -0.07(-0.04%) |
May 20, 2024 | 167.52 | 167.79 | 166.98 | 167.23 | 3,771,451 | -0.14(-0.08%) |
May 17, 2024 | 167.18 | 167.46 | 166.88 | 167.37 | 3,475,375 | +0.25(+0.15%) |
May 16, 2024 | 167.50 | 167.72 | 167.09 | 167.12 | 4,798,666 | -0.27(-0.16%) |
May 15, 2024 | 167.04 | 167.53 | 166.74 | 167.39 | 5,761,301 | +1.32(+0.80%) |
May 14, 2024 | 165.93 | 166.43 | 165.38 | 166.06 | 5,467,959 | +0.66(+0.40%) |
May 13, 2024 | 165.99 | 166.48 | 165.28 | 165.41 | 2,524,520 | -0.04(-0.02%) |
May 10, 2024 | 165.73 | 165.88 | 165.19 | 165.44 | 3,438,853 | +0.27(+0.16%) |
May 09, 2024 | 163.76 | 165.22 | 163.68 | 165.18 | 3,426,345 | +1.37(+0.84%) |
May 08, 2024 | 163.28 | 163.93 | 163.13 | 163.80 | 3,359,565 | -0.04(-0.02%) |
May 07, 2024 | 163.84 | 164.33 | 163.70 | 163.84 | 4,529,307 | +0.46(+0.28%) |
May 06, 2024 | 163.00 | 163.39 | 162.62 | 163.38 | 4,947,584 | +1.25(+0.77%) |
May 03, 2024 | 162.32 | 162.88 | 161.48 | 162.14 | 9,790,605 | +1.15(+0.71%) |
May 02, 2024 | 161.00 | 161.40 | 159.45 | 160.99 | 5,700,797 | +0.99(+0.62%) |