Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 176.01 | 177.04 | 174.14 | 175.37 | 216,623 | -1.10(-0.62%) |
Jul 18, 2024 | 181.93 | 183.99 | 175.94 | 176.47 | 290,580 | -5.19(-2.86%) |
Jul 17, 2024 | 179.14 | 183.34 | 177.18 | 181.66 | 342,954 | +1.36(+0.75%) |
Jul 16, 2024 | 174.03 | 181.04 | 173.51 | 180.30 | 394,145 | +7.14(+4.12%) |
Jul 15, 2024 | 174.89 | 175.89 | 172.84 | 173.16 | 307,736 | -0.90(-0.52%) |
Jul 12, 2024 | 176.75 | 177.01 | 174.01 | 174.06 | 237,356 | -0.81(-0.46%) |
Jul 11, 2024 | 173.81 | 175.82 | 173.15 | 174.87 | 244,207 | +3.97(+2.32%) |
Jul 10, 2024 | 167.53 | 171.01 | 167.37 | 170.90 | 284,029 | +4.01(+2.40%) |
Jul 09, 2024 | 164.97 | 167.75 | 164.69 | 166.89 | 206,251 | +1.87(+1.13%) |
Jul 08, 2024 | 167.73 | 168.40 | 164.89 | 165.02 | 256,962 | -2.53(-1.51%) |
Jul 05, 2024 | 166.42 | 168.37 | 164.55 | 167.55 | 448,404 | +0.08(+0.05%) |
Jul 03, 2024 | 167.00 | 170.66 | 165.95 | 167.47 | 155,557 | +0.90(+0.54%) |
Jul 02, 2024 | 166.51 | 166.94 | 164.54 | 166.57 | 244,812 | +0.24(+0.14%) |
Jul 01, 2024 | 166.34 | 169.49 | 165.36 | 166.33 | 424,459 | +0.32(+0.19%) |
Jun 28, 2024 | 161.00 | 166.65 | 160.91 | 166.01 | 601,001 | +6.21(+3.89%) |
Jun 27, 2024 | 156.92 | 159.90 | 155.88 | 159.80 | 192,092 | +3.06(+1.95%) |
Jun 26, 2024 | 155.84 | 157.18 | 155.50 | 156.74 | 253,421 | -0.49(-0.31%) |
Jun 25, 2024 | 157.39 | 157.74 | 154.16 | 157.23 | 291,708 | -0.57(-0.36%) |
Jun 24, 2024 | 157.59 | 159.09 | 156.22 | 157.80 | 328,390 | +0.83(+0.53%) |
Jun 21, 2024 | 155.91 | 158.56 | 155.13 | 156.97 | 2,534,687 | +1.59(+1.02%) |
Jun 20, 2024 | 151.53 | 156.15 | 151.20 | 155.38 | 321,855 | +3.44(+2.26%) |
Jun 18, 2024 | 152.13 | 154.44 | 150.62 | 151.94 | 400,514 | +0.03(+0.02%) |
Jun 17, 2024 | 150.56 | 152.49 | 147.25 | 151.91 | 497,193 | +1.35(+0.90%) |
Jun 14, 2024 | 150.85 | 152.30 | 149.02 | 150.56 | 386,420 | -2.44(-1.59%) |
Jun 13, 2024 | 154.99 | 155.15 | 152.08 | 153.00 | 340,585 | -2.89(-1.85%) |
Jun 12, 2024 | 157.20 | 160.51 | 155.51 | 155.89 | 468,771 | +2.37(+1.54%) |
Jun 11, 2024 | 153.48 | 155.71 | 151.89 | 153.52 | 233,975 | -0.30(-0.20%) |
Jun 10, 2024 | 154.36 | 155.35 | 151.26 | 153.82 | 380,363 | -2.65(-1.69%) |
Jun 07, 2024 | 155.31 | 158.72 | 154.59 | 156.47 | 195,880 | -0.27(-0.17%) |
Jun 06, 2024 | 157.11 | 159.44 | 156.38 | 156.74 | 202,656 | -1.60(-1.01%) |
Jun 05, 2024 | 158.88 | 160.19 | 156.01 | 158.34 | 217,919 | +0.13(+0.08%) |
Jun 04, 2024 | 162.05 | 162.60 | 157.40 | 158.21 | 676,358 | -4.88(-2.99%) |
Jun 03, 2024 | 166.74 | 167.22 | 162.56 | 163.09 | 295,176 | -2.60(-1.57%) |
May 31, 2024 | 163.48 | 165.82 | 162.94 | 165.69 | 437,158 | +2.23(+1.36%) |
May 30, 2024 | 157.25 | 163.67 | 156.72 | 163.46 | 325,962 | +6.91(+4.41%) |
May 29, 2024 | 156.06 | 157.34 | 154.57 | 156.55 | 271,588 | -1.17(-0.74%) |
May 28, 2024 | 158.56 | 159.87 | 156.89 | 157.72 | 226,991 | -0.53(-0.33%) |
May 24, 2024 | 159.13 | 159.95 | 155.95 | 158.25 | 346,510 | +0.62(+0.39%) |
May 23, 2024 | 161.59 | 161.60 | 157.34 | 157.63 | 279,578 | -3.79(-2.35%) |
May 22, 2024 | 160.78 | 165.08 | 160.50 | 161.42 | 333,130 | -0.76(-0.47%) |
May 21, 2024 | 166.00 | 167.58 | 161.90 | 162.18 | 445,650 | -5.03(-3.01%) |
May 20, 2024 | 169.56 | 170.25 | 166.25 | 167.21 | 260,452 | -2.35(-1.39%) |
May 17, 2024 | 170.54 | 172.96 | 169.12 | 169.56 | 250,901 | -0.98(-0.57%) |
May 16, 2024 | 173.87 | 174.00 | 170.34 | 170.54 | 344,097 | -3.42(-1.97%) |
May 15, 2024 | 181.51 | 181.59 | 172.81 | 173.96 | 358,656 | -5.73(-3.19%) |
May 14, 2024 | 176.67 | 185.42 | 176.67 | 179.69 | 408,609 | +5.48(+3.15%) |
May 13, 2024 | 177.38 | 178.00 | 173.78 | 174.21 | 354,954 | +1.91(+1.11%) |
May 10, 2024 | 178.00 | 178.00 | 171.34 | 172.30 | 341,558 | -5.64(-3.17%) |
May 09, 2024 | 171.60 | 179.92 | 166.61 | 177.94 | 587,333 | +11.52(+6.92%) |
May 08, 2024 | 164.71 | 168.05 | 162.17 | 166.42 | 359,886 | +1.70(+1.03%) |
May 07, 2024 | 166.58 | 167.94 | 164.64 | 164.72 | 277,786 | -1.85(-1.11%) |
May 06, 2024 | 166.83 | 167.84 | 166.25 | 166.57 | 185,122 | +1.68(+1.02%) |
May 03, 2024 | 165.05 | 166.66 | 163.82 | 164.89 | 275,165 | +2.24(+1.38%) |
May 02, 2024 | 162.81 | 162.92 | 160.33 | 162.65 | 297,811 | +2.67(+1.67%) |