Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 154.86 | 155.81 | 150.62 | 151.58 | 47,513,332 | -4.19(-2.69%) |
Jul 18, 2024 | 163.41 | 163.41 | 153.20 | 155.77 | 69,370,584 | -3.66(-2.30%) |
Jul 17, 2024 | 169.80 | 169.80 | 159.37 | 159.43 | 76,910,472 | -18.12(-10.21%) |
Jul 16, 2024 | 179.69 | 179.75 | 174.53 | 177.55 | 40,599,232 | -2.28(-1.27%) |
Jul 15, 2024 | 184.45 | 185.50 | 178.54 | 179.83 | 42,158,836 | -1.78(-0.98%) |
Jul 12, 2024 | 182.01 | 186.99 | 179.69 | 181.61 | 50,827,372 | -0.33(-0.18%) |
Jul 11, 2024 | 184.07 | 187.11 | 177.25 | 181.94 | 59,191,708 | -2.02(-1.10%) |
Jul 10, 2024 | 179.99 | 187.28 | 177.80 | 183.96 | 90,174,840 | +6.86(+3.87%) |
Jul 09, 2024 | 177.97 | 180.41 | 174.70 | 177.10 | 43,431,140 | -1.59(-0.89%) |
Jul 08, 2024 | 174.90 | 178.95 | 173.22 | 178.69 | 60,145,344 | +6.79(+3.95%) |
Jul 05, 2024 | 165.97 | 174.04 | 165.68 | 171.90 | 61,866,556 | +8.00(+4.88%) |
Jul 03, 2024 | 164.20 | 165.26 | 162.51 | 163.90 | 27,014,044 | -0.41(-0.25%) |
Jul 02, 2024 | 157.04 | 164.58 | 156.70 | 164.31 | 57,785,808 | +6.62(+4.20%) |
Jul 01, 2024 | 161.25 | 161.51 | 153.64 | 157.69 | 50,399,128 | -4.52(-2.79%) |
Jun 28, 2024 | 160.23 | 166.45 | 159.41 | 162.21 | 56,206,720 | +2.74(+1.72%) |
Jun 27, 2024 | 157.18 | 160.61 | 156.81 | 159.47 | 33,989,748 | +1.93(+1.23%) |
Jun 26, 2024 | 160.60 | 160.74 | 156.00 | 157.54 | 36,931,628 | -2.71(-1.69%) |
Jun 25, 2024 | 160.73 | 161.00 | 156.45 | 160.25 | 40,938,180 | +0.00(+0.00%) |
Jun 24, 2024 | 159.75 | 163.40 | 158.19 | 160.25 | 45,915,316 | -0.98(-0.61%) |
Jun 21, 2024 | 161.75 | 163.20 | 157.89 | 161.23 | 61,373,412 | -0.55(-0.34%) |
Jun 20, 2024 | 155.82 | 166.82 | 155.50 | 161.78 | 93,228,160 | +7.15(+4.62%) |
Jun 18, 2024 | 156.99 | 157.24 | 153.34 | 154.63 | 51,867,172 | -3.77(-2.38%) |
Jun 17, 2024 | 158.00 | 159.23 | 154.13 | 158.40 | 44,471,788 | -1.23(-0.77%) |
Jun 14, 2024 | 158.50 | 161.34 | 157.61 | 159.63 | 34,056,760 | -0.27(-0.17%) |
Jun 13, 2024 | 160.40 | 162.66 | 157.31 | 159.90 | 44,413,584 | -0.34(-0.21%) |
Jun 12, 2024 | 160.32 | 162.24 | 158.62 | 160.24 | 48,272,516 | +1.28(+0.81%) |
Jun 11, 2024 | 160.50 | 161.54 | 156.92 | 158.96 | 40,496,888 | -1.38(-0.86%) |
Jun 10, 2024 | 162.48 | 165.55 | 159.61 | 160.34 | 67,523,136 | -7.53(-4.49%) |
Jun 07, 2024 | 166.59 | 169.45 | 165.86 | 167.87 | 44,796,132 | +1.09(+0.65%) |
Jun 06, 2024 | 165.46 | 169.51 | 163.86 | 166.78 | 47,117,544 | +0.61(+0.37%) |
Jun 05, 2024 | 162.07 | 167.12 | 161.38 | 166.17 | 60,468,044 | +6.18(+3.86%) |
Jun 04, 2024 | 162.84 | 164.83 | 158.87 | 159.99 | 48,110,000 | -3.56(-2.18%) |
Jun 03, 2024 | 170.82 | 171.08 | 160.91 | 163.55 | 59,115,240 | -3.35(-2.01%) |
May 31, 2024 | 166.65 | 169.50 | 160.07 | 166.90 | 64,334,660 | +0.15(+0.09%) |
May 30, 2024 | 167.90 | 168.75 | 163.80 | 166.75 | 46,418,112 | +1.61(+0.97%) |
May 29, 2024 | 167.46 | 168.48 | 162.91 | 165.14 | 56,492,124 | -6.47(-3.77%) |
May 28, 2024 | 169.42 | 174.55 | 164.96 | 171.61 | 66,429,724 | +5.25(+3.16%) |
May 24, 2024 | 161.41 | 167.66 | 160.25 | 166.36 | 55,218,744 | +5.93(+3.70%) |
May 23, 2024 | 170.18 | 173.14 | 158.27 | 160.43 | 91,817,784 | -5.09(-3.08%) |
May 22, 2024 | 167.41 | 169.81 | 163.86 | 165.52 | 47,302,564 | +0.86(+0.52%) |
May 21, 2024 | 164.00 | 165.83 | 163.10 | 164.66 | 29,965,332 | -1.67(-1.00%) |
May 20, 2024 | 165.55 | 168.49 | 164.47 | 166.33 | 45,595,232 | +1.86(+1.13%) |
May 17, 2024 | 168.43 | 169.72 | 162.32 | 164.47 | 65,991,868 | +1.85(+1.14%) |
May 16, 2024 | 160.92 | 168.06 | 159.90 | 162.62 | 77,078,904 | +2.95(+1.85%) |
May 15, 2024 | 155.59 | 159.69 | 154.70 | 159.67 | 43,149,848 | +6.51(+4.25%) |
May 14, 2024 | 150.43 | 153.49 | 148.78 | 153.16 | 31,914,084 | +2.60(+1.73%) |
May 13, 2024 | 151.28 | 153.33 | 150.40 | 150.56 | 27,833,648 | -1.36(-0.90%) |
May 10, 2024 | 154.29 | 156.37 | 151.31 | 151.92 | 37,653,756 | -0.47(-0.31%) |
May 09, 2024 | 153.13 | 154.09 | 150.61 | 152.39 | 32,999,042 | -1.23(-0.80%) |
May 08, 2024 | 153.40 | 155.33 | 152.52 | 153.62 | 28,716,366 | -0.81(-0.52%) |
May 07, 2024 | 156.32 | 157.70 | 153.66 | 154.43 | 37,358,440 | -1.35(-0.87%) |
May 06, 2024 | 153.10 | 156.65 | 151.26 | 155.78 | 44,561,768 | +5.18(+3.44%) |
May 03, 2024 | 148.75 | 150.79 | 147.24 | 150.60 | 49,361,688 | +4.44(+3.04%) |
May 02, 2024 | 145.51 | 147.62 | 141.16 | 146.16 | 50,051,680 | +1.89(+1.31%) |