Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 168.48 | 169.18 | 167.41 | 167.64 | 60,288 | -0.30(-0.18%) |
Jul 18, 2024 | 168.87 | 170.32 | 167.60 | 167.94 | 76,374 | -1.52(-0.90%) |
Jul 17, 2024 | 165.39 | 169.68 | 165.39 | 169.46 | 66,244 | +3.96(+2.39%) |
Jul 16, 2024 | 165.04 | 166.52 | 164.96 | 165.50 | 123,699 | +1.14(+0.69%) |
Jul 15, 2024 | 165.81 | 166.68 | 164.13 | 164.36 | 97,300 | -1.45(-0.87%) |
Jul 12, 2024 | 165.22 | 167.49 | 164.71 | 165.81 | 75,396 | +1.99(+1.21%) |
Jul 11, 2024 | 167.41 | 167.72 | 162.72 | 163.82 | 153,136 | -3.34(-2.00%) |
Jul 10, 2024 | 166.88 | 168.92 | 166.48 | 167.16 | 90,491 | +1.11(+0.67%) |
Jul 09, 2024 | 164.39 | 167.59 | 164.18 | 166.05 | 120,516 | +1.42(+0.86%) |
Jul 08, 2024 | 166.94 | 168.30 | 164.45 | 164.63 | 98,400 | -1.46(-0.88%) |
Jul 05, 2024 | 163.86 | 166.27 | 163.60 | 166.09 | 56,210 | +1.27(+0.77%) |
Jul 03, 2024 | 165.23 | 165.81 | 163.47 | 164.82 | 32,118 | +0.27(+0.16%) |
Jul 02, 2024 | 165.73 | 166.12 | 162.64 | 164.55 | 63,956 | -0.39(-0.24%) |
Jul 01, 2024 | 161.81 | 165.77 | 161.81 | 164.94 | 86,055 | +2.57(+1.58%) |
Jun 28, 2024 | 162.63 | 162.84 | 160.00 | 162.37 | 262,835 | -1.15(-0.70%) |
Jun 27, 2024 | 164.85 | 164.85 | 161.73 | 163.52 | 76,212 | -0.47(-0.29%) |
Jun 26, 2024 | 165.34 | 165.54 | 163.73 | 163.99 | 99,607 | -2.53(-1.52%) |
Jun 25, 2024 | 167.17 | 167.86 | 164.79 | 166.52 | 48,310 | -0.85(-0.51%) |
Jun 24, 2024 | 166.44 | 168.14 | 166.44 | 167.37 | 50,774 | +0.56(+0.34%) |
Jun 21, 2024 | 165.39 | 169.30 | 164.37 | 166.81 | 243,063 | +1.45(+0.88%) |
Jun 20, 2024 | 166.22 | 169.05 | 164.79 | 165.36 | 102,714 | -1.36(-0.82%) |
Jun 18, 2024 | 166.57 | 168.33 | 165.22 | 166.72 | 101,761 | +0.23(+0.14%) |
Jun 17, 2024 | 162.76 | 167.01 | 162.76 | 166.49 | 99,155 | +2.84(+1.73%) |
Jun 14, 2024 | 165.66 | 165.66 | 163.30 | 163.65 | 59,073 | -3.43(-2.06%) |
Jun 13, 2024 | 166.97 | 167.27 | 164.81 | 167.08 | 54,353 | +0.11(+0.07%) |
Jun 12, 2024 | 167.01 | 168.88 | 166.01 | 166.97 | 113,243 | +0.45(+0.27%) |
Jun 11, 2024 | 161.79 | 166.70 | 160.23 | 166.53 | 191,301 | +4.25(+2.62%) |
Jun 10, 2024 | 161.30 | 162.27 | 159.79 | 162.27 | 106,298 | +0.14(+0.09%) |
Jun 07, 2024 | 161.15 | 162.53 | 161.15 | 162.13 | 67,296 | -0.16(-0.10%) |
Jun 06, 2024 | 161.65 | 162.78 | 161.65 | 162.29 | 38,391 | -0.05(-0.03%) |
Jun 05, 2024 | 161.43 | 162.46 | 160.71 | 162.34 | 56,373 | +0.92(+0.57%) |
Jun 04, 2024 | 162.79 | 163.68 | 161.22 | 161.43 | 61,897 | -1.79(-1.10%) |
Jun 03, 2024 | 162.80 | 163.92 | 160.61 | 163.22 | 62,224 | +1.22(+0.76%) |
May 31, 2024 | 158.93 | 162.76 | 158.93 | 162.00 | 85,562 | +2.90(+1.82%) |
May 30, 2024 | 158.74 | 159.31 | 157.23 | 159.10 | 224,717 | +1.25(+0.79%) |
May 29, 2024 | 159.91 | 160.14 | 156.85 | 157.85 | 86,947 | -3.18(-1.97%) |
May 28, 2024 | 161.83 | 162.03 | 159.07 | 161.03 | 64,774 | -0.62(-0.38%) |
May 24, 2024 | 163.18 | 163.18 | 160.57 | 161.65 | 60,473 | -0.59(-0.36%) |
May 23, 2024 | 161.94 | 163.42 | 161.34 | 162.23 | 73,501 | -0.07(-0.04%) |
May 22, 2024 | 162.07 | 162.90 | 161.46 | 162.30 | 42,474 | -0.48(-0.29%) |
May 21, 2024 | 162.03 | 162.81 | 161.84 | 162.78 | 41,698 | +0.24(+0.15%) |
May 20, 2024 | 162.65 | 164.43 | 162.22 | 162.54 | 53,189 | -0.89(-0.54%) |
May 17, 2024 | 164.31 | 164.31 | 162.36 | 163.43 | 104,041 | -1.42(-0.86%) |
May 16, 2024 | 161.68 | 164.96 | 160.73 | 164.85 | 106,535 | +2.63(+1.62%) |
May 15, 2024 | 162.88 | 162.88 | 159.62 | 162.22 | 70,827 | +0.18(+0.11%) |
May 14, 2024 | 163.28 | 163.28 | 159.88 | 162.04 | 99,122 | -0.43(-0.26%) |
May 13, 2024 | 162.67 | 164.12 | 161.29 | 162.47 | 87,410 | -0.20(-0.12%) |
May 10, 2024 | 161.07 | 162.85 | 160.56 | 162.67 | 57,213 | +0.78(+0.48%) |
May 09, 2024 | 164.56 | 164.56 | 160.62 | 161.90 | 85,245 | -1.67(-1.02%) |
May 08, 2024 | 160.37 | 164.56 | 158.39 | 163.57 | 111,266 | +3.80(+2.38%) |
May 07, 2024 | 144.36 | 160.34 | 144.36 | 159.76 | 294,530 | +22.47(+16.37%) |
May 06, 2024 | 138.08 | 138.34 | 136.86 | 137.29 | 82,136 | -0.34(-0.25%) |
May 03, 2024 | 137.83 | 137.83 | 135.63 | 137.63 | 60,272 | +0.72(+0.52%) |
May 02, 2024 | 136.87 | 138.19 | 136.28 | 136.92 | 62,735 | +0.39(+0.28%) |