Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 173.80 | 174.14 | 171.53 | 173.13 | 368,168 | -0.67(-0.39%) |
Jul 19, 2024 | 174.31 | 176.36 | 172.28 | 173.80 | 316,762 | -2.36(-1.34%) |
Jul 18, 2024 | 179.50 | 181.66 | 175.13 | 176.16 | 306,007 | -2.84(-1.59%) |
Jul 17, 2024 | 178.93 | 182.81 | 177.51 | 179.00 | 423,690 | -2.50(-1.38%) |
Jul 16, 2024 | 175.86 | 182.39 | 175.86 | 181.50 | 487,980 | +7.58(+4.36%) |
Jul 15, 2024 | 170.15 | 176.98 | 169.61 | 173.92 | 676,368 | +3.44(+2.02%) |
Jul 12, 2024 | 170.16 | 173.02 | 169.46 | 170.48 | 481,058 | +0.20(+0.12%) |
Jul 11, 2024 | 164.24 | 170.41 | 164.00 | 170.28 | 551,798 | +9.59(+5.97%) |
Jul 10, 2024 | 156.80 | 160.77 | 156.47 | 160.69 | 308,341 | +4.55(+2.91%) |
Jul 09, 2024 | 158.14 | 158.97 | 156.12 | 156.14 | 291,358 | -2.84(-1.79%) |
Jul 08, 2024 | 158.26 | 160.64 | 157.41 | 158.98 | 334,305 | +2.02(+1.29%) |
Jul 05, 2024 | 158.91 | 159.07 | 156.22 | 156.96 | 560,343 | -2.43(-1.52%) |
Jul 03, 2024 | 161.53 | 162.01 | 158.74 | 159.39 | 214,996 | -1.28(-0.80%) |
Jul 02, 2024 | 162.30 | 164.12 | 160.48 | 160.67 | 403,869 | -1.21(-0.75%) |
Jul 01, 2024 | 160.28 | 162.42 | 156.64 | 161.88 | 643,889 | +2.50(+1.57%) |
Jun 28, 2024 | 157.55 | 160.01 | 157.55 | 159.38 | 538,345 | +2.57(+1.64%) |
Jun 27, 2024 | 155.83 | 157.41 | 155.56 | 156.81 | 331,225 | +0.80(+0.51%) |
Jun 26, 2024 | 155.25 | 156.78 | 154.56 | 156.01 | 457,245 | +0.76(+0.49%) |
Jun 25, 2024 | 158.04 | 158.60 | 154.00 | 155.25 | 667,904 | -3.19(-2.01%) |
Jun 24, 2024 | 160.55 | 161.07 | 157.62 | 158.44 | 725,616 | -2.03(-1.27%) |
Jun 21, 2024 | 161.67 | 162.08 | 159.26 | 160.47 | 953,884 | -1.31(-0.81%) |
Jun 20, 2024 | 166.96 | 167.17 | 160.22 | 161.78 | 516,112 | -6.08(-3.62%) |
Jun 18, 2024 | 168.58 | 169.49 | 167.18 | 167.86 | 222,273 | -0.64(-0.38%) |
Jun 17, 2024 | 163.65 | 168.65 | 163.03 | 168.50 | 186,320 | +4.53(+2.76%) |
Jun 14, 2024 | 165.84 | 166.21 | 160.82 | 163.97 | 291,070 | -4.18(-2.49%) |
Jun 13, 2024 | 168.83 | 168.83 | 165.47 | 168.15 | 195,286 | -1.27(-0.75%) |
Jun 12, 2024 | 169.50 | 171.99 | 168.52 | 169.42 | 235,313 | +3.38(+2.04%) |
Jun 11, 2024 | 164.39 | 166.43 | 163.80 | 166.04 | 251,787 | -0.27(-0.16%) |
Jun 10, 2024 | 166.34 | 171.35 | 165.16 | 166.31 | 326,586 | +0.49(+0.30%) |
Jun 07, 2024 | 165.43 | 166.79 | 164.41 | 165.82 | 200,285 | -1.21(-0.72%) |
Jun 06, 2024 | 169.05 | 170.28 | 166.00 | 167.03 | 258,403 | -1.92(-1.14%) |
Jun 05, 2024 | 167.11 | 169.75 | 165.75 | 168.95 | 211,616 | +2.03(+1.22%) |
Jun 04, 2024 | 168.90 | 170.04 | 165.96 | 166.92 | 454,220 | -3.36(-1.97%) |
Jun 03, 2024 | 170.82 | 172.01 | 169.69 | 170.28 | 458,643 | +0.03(+0.02%) |
May 31, 2024 | 169.43 | 171.42 | 169.28 | 170.25 | 325,978 | +1.07(+0.63%) |
May 30, 2024 | 164.64 | 169.53 | 164.64 | 169.18 | 335,936 | +5.51(+3.37%) |
May 29, 2024 | 167.91 | 168.76 | 162.28 | 163.67 | 512,818 | -6.08(-3.58%) |
May 28, 2024 | 170.12 | 171.82 | 169.50 | 169.75 | 322,045 | +0.01(+0.01%) |
May 24, 2024 | 168.44 | 170.37 | 167.38 | 169.74 | 256,893 | +2.40(+1.43%) |
May 23, 2024 | 168.95 | 168.99 | 166.10 | 167.34 | 360,233 | -1.27(-0.75%) |
May 22, 2024 | 169.26 | 170.58 | 168.07 | 168.61 | 519,570 | -0.68(-0.40%) |
May 21, 2024 | 170.37 | 170.57 | 168.46 | 169.29 | 205,242 | -1.38(-0.81%) |
May 20, 2024 | 171.24 | 171.91 | 170.17 | 170.67 | 296,731 | -0.29(-0.17%) |
May 17, 2024 | 169.65 | 172.16 | 169.02 | 170.96 | 329,937 | +1.45(+0.86%) |
May 16, 2024 | 170.76 | 170.78 | 169.34 | 169.51 | 216,737 | -0.91(-0.53%) |
May 15, 2024 | 171.56 | 171.63 | 168.75 | 170.42 | 317,419 | -0.15(-0.09%) |
May 14, 2024 | 172.09 | 173.06 | 169.73 | 170.57 | 392,400 | +1.76(+1.04%) |
May 13, 2024 | 165.66 | 170.83 | 165.66 | 168.81 | 343,820 | +4.51(+2.74%) |
May 10, 2024 | 166.88 | 167.00 | 163.54 | 164.30 | 219,927 | -1.54(-0.93%) |
May 09, 2024 | 164.06 | 166.00 | 163.65 | 165.84 | 286,339 | +2.35(+1.44%) |
May 08, 2024 | 163.11 | 164.78 | 161.45 | 163.49 | 515,269 | -0.78(-0.47%) |
May 07, 2024 | 166.55 | 168.49 | 164.20 | 164.27 | 360,526 | -2.17(-1.30%) |
May 06, 2024 | 166.95 | 167.35 | 165.83 | 166.44 | 464,688 | +1.26(+0.76%) |
May 03, 2024 | 165.54 | 167.46 | 164.21 | 165.18 | 370,301 | +1.91(+1.17%) |
May 02, 2024 | 164.52 | 165.57 | 161.56 | 163.27 | 316,111 | +0.42(+0.26%) |