Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 177.54 | 177.54 | 174.03 | 174.38 | 1,239,510 | -2.31(-1.31%) |
Jul 18, 2024 | 173.50 | 179.93 | 173.07 | 176.69 | 2,535,143 | +5.99(+3.51%) |
Jul 17, 2024 | 168.64 | 171.04 | 168.64 | 170.70 | 1,078,964 | +2.89(+1.72%) |
Jul 16, 2024 | 168.07 | 169.23 | 166.88 | 167.81 | 1,307,235 | +0.90(+0.54%) |
Jul 15, 2024 | 164.25 | 167.22 | 164.04 | 166.91 | 1,259,939 | +3.22(+1.97%) |
Jul 12, 2024 | 162.50 | 164.26 | 161.82 | 163.69 | 1,097,031 | +1.65(+1.02%) |
Jul 11, 2024 | 159.44 | 162.16 | 158.04 | 162.04 | 1,085,409 | +2.07(+1.29%) |
Jul 10, 2024 | 159.29 | 160.43 | 158.18 | 159.97 | 1,172,731 | +1.25(+0.79%) |
Jul 09, 2024 | 159.18 | 160.90 | 158.54 | 158.72 | 1,050,863 | -0.82(-0.51%) |
Jul 08, 2024 | 158.88 | 160.59 | 158.38 | 159.54 | 1,278,738 | +1.11(+0.70%) |
Jul 05, 2024 | 159.19 | 159.19 | 157.50 | 158.43 | 920,202 | -1.01(-0.63%) |
Jul 03, 2024 | 159.90 | 160.74 | 158.77 | 159.44 | 701,232 | -0.74(-0.46%) |
Jul 02, 2024 | 159.29 | 160.22 | 158.27 | 160.18 | 1,245,793 | -0.36(-0.22%) |
Jul 01, 2024 | 161.34 | 161.74 | 159.60 | 160.54 | 1,187,288 | +0.88(+0.55%) |
Jun 28, 2024 | 160.25 | 160.96 | 158.57 | 159.66 | 2,576,311 | -0.35(-0.22%) |
Jun 27, 2024 | 158.71 | 160.15 | 157.89 | 160.01 | 1,222,223 | +1.65(+1.04%) |
Jun 26, 2024 | 160.91 | 160.91 | 157.48 | 158.36 | 1,196,987 | -2.98(-1.85%) |
Jun 25, 2024 | 162.90 | 163.04 | 160.45 | 161.34 | 1,164,988 | -1.07(-0.66%) |
Jun 24, 2024 | 160.67 | 164.10 | 160.55 | 162.41 | 1,301,695 | +1.90(+1.18%) |
Jun 21, 2024 | 161.05 | 161.05 | 158.68 | 160.51 | 2,022,861 | -2.08(-1.28%) |
Jun 20, 2024 | 164.17 | 164.54 | 160.28 | 162.59 | 1,909,854 | +2.53(+1.58%) |
Jun 18, 2024 | 157.28 | 161.84 | 156.87 | 160.06 | 1,920,019 | +1.32(+0.83%) |
Jun 17, 2024 | 157.53 | 158.75 | 156.66 | 158.74 | 2,557,820 | +1.67(+1.06%) |
Jun 14, 2024 | 158.45 | 159.28 | 156.76 | 157.07 | 2,005,765 | -3.76(-2.34%) |
Jun 13, 2024 | 160.60 | 160.91 | 158.43 | 160.83 | 1,188,132 | +0.20(+0.12%) |
Jun 12, 2024 | 161.00 | 163.30 | 159.84 | 160.63 | 1,280,776 | -0.97(-0.60%) |
Jun 11, 2024 | 163.54 | 163.54 | 161.19 | 161.60 | 1,111,084 | -2.21(-1.35%) |
Jun 10, 2024 | 165.01 | 165.07 | 162.94 | 163.81 | 818,920 | -1.25(-0.76%) |
Jun 07, 2024 | 163.99 | 166.34 | 163.14 | 165.06 | 1,351,763 | +1.94(+1.19%) |
Jun 06, 2024 | 163.53 | 164.53 | 161.94 | 163.12 | 942,113 | -0.18(-0.11%) |
Jun 05, 2024 | 163.51 | 164.41 | 160.84 | 163.30 | 1,181,697 | -0.12(-0.07%) |
Jun 04, 2024 | 163.17 | 164.60 | 162.23 | 163.42 | 1,680,287 | -0.70(-0.43%) |
Jun 03, 2024 | 166.88 | 167.71 | 162.72 | 164.12 | 1,504,014 | -3.40(-2.03%) |
May 31, 2024 | 164.57 | 167.77 | 164.29 | 167.52 | 2,329,182 | +3.46(+2.11%) |
May 30, 2024 | 162.31 | 164.30 | 161.64 | 164.06 | 1,373,901 | +1.47(+0.91%) |
May 29, 2024 | 163.39 | 163.64 | 162.01 | 162.59 | 832,533 | -1.16(-0.71%) |
May 28, 2024 | 163.44 | 164.32 | 161.90 | 163.75 | 1,468,416 | -0.17(-0.10%) |
May 24, 2024 | 163.58 | 164.06 | 163.09 | 163.92 | 994,044 | +0.84(+0.51%) |
May 23, 2024 | 164.08 | 164.93 | 162.60 | 163.09 | 2,051,193 | -2.16(-1.31%) |
May 22, 2024 | 167.21 | 168.05 | 164.17 | 165.24 | 1,151,004 | -2.01(-1.20%) |
May 21, 2024 | 167.38 | 169.10 | 166.90 | 167.25 | 1,911,699 | +0.33(+0.20%) |
May 20, 2024 | 168.56 | 168.80 | 166.63 | 166.92 | 828,018 | -1.64(-0.97%) |
May 17, 2024 | 169.60 | 169.75 | 168.02 | 168.56 | 993,729 | +0.43(+0.25%) |
May 16, 2024 | 166.72 | 168.71 | 166.20 | 168.14 | 1,180,316 | +2.79(+1.69%) |
May 15, 2024 | 166.75 | 168.30 | 164.18 | 165.34 | 1,490,445 | -2.79(-1.66%) |
May 14, 2024 | 169.45 | 169.91 | 167.71 | 168.14 | 1,141,537 | -0.80(-0.47%) |
May 13, 2024 | 171.95 | 172.79 | 168.71 | 168.93 | 1,102,376 | -2.81(-1.64%) |
May 10, 2024 | 171.24 | 172.06 | 170.36 | 171.75 | 906,090 | +1.24(+0.73%) |
May 09, 2024 | 168.83 | 170.72 | 168.44 | 170.50 | 991,887 | +1.17(+0.69%) |
May 08, 2024 | 168.00 | 170.21 | 168.00 | 169.33 | 1,302,441 | +2.08(+1.24%) |
May 07, 2024 | 169.40 | 169.78 | 166.86 | 167.25 | 1,753,215 | -1.88(-1.11%) |
May 06, 2024 | 168.57 | 169.91 | 167.91 | 169.13 | 1,189,901 | +1.89(+1.13%) |
May 03, 2024 | 167.02 | 168.12 | 164.31 | 167.24 | 1,677,650 | -1.00(-0.59%) |
May 02, 2024 | 175.02 | 176.38 | 167.35 | 168.24 | 3,199,914 | -2.37(-1.39%) |