Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 175.03 | 179.24 | 173.37 | 179.13 | 358,540 | +4.97(+2.85%) |
Jul 15, 2024 | 176.25 | 176.69 | 173.80 | 174.16 | 412,977 | -1.86(-1.06%) |
Jul 12, 2024 | 172.99 | 176.10 | 172.40 | 176.02 | 253,385 | +2.27(+1.31%) |
Jul 11, 2024 | 173.12 | 174.78 | 169.60 | 173.75 | 264,851 | +2.62(+1.53%) |
Jul 10, 2024 | 167.89 | 171.25 | 167.89 | 171.13 | 343,613 | +3.85(+2.30%) |
Jul 09, 2024 | 167.02 | 168.08 | 165.86 | 167.28 | 311,768 | -0.14(-0.08%) |
Jul 08, 2024 | 167.66 | 167.89 | 165.17 | 167.42 | 230,566 | -1.28(-0.76%) |
Jul 05, 2024 | 168.63 | 170.43 | 168.05 | 168.70 | 374,172 | +1.63(+0.98%) |
Jul 04, 2024 | 167.05 | 167.53 | 166.47 | 167.07 | 35,773 | +0.02(+0.01%) |
Jul 03, 2024 | 164.72 | 169.04 | 164.70 | 167.05 | 235,032 | +4.02(+2.47%) |
Jul 02, 2024 | 162.93 | 166.41 | 161.60 | 163.03 | 409,324 | +0.83(+0.51%) |
Jun 28, 2024 | 162.20 | 0 | -2.55(-1.55%) | |||
Jun 27, 2024 | 163.76 | 165.57 | 163.35 | 164.75 | 276,393 | +2.18(+1.34%) |
Jun 26, 2024 | 159.88 | 162.64 | 159.88 | 162.57 | 289,014 | +1.53(+0.95%) |
Jun 25, 2024 | 161.10 | 162.16 | 160.18 | 161.04 | 161,598 | -0.71(-0.44%) |
Jun 24, 2024 | 161.74 | 162.64 | 160.88 | 161.75 | 209,719 | +1.94(+1.21%) |
Jun 21, 2024 | 160.66 | 160.99 | 159.20 | 159.81 | 1,865,847 | -0.97(-0.60%) |
Jun 20, 2024 | 159.51 | 161.47 | 159.00 | 160.78 | 249,856 | +1.65(+1.04%) |
Jun 19, 2024 | 158.82 | 159.83 | 157.79 | 159.13 | 118,888 | -0.36(-0.23%) |
Jun 18, 2024 | 158.69 | 160.30 | 158.13 | 159.49 | 374,400 | +0.19(+0.12%) |
Jun 17, 2024 | 158.67 | 159.97 | 157.25 | 159.30 | 505,013 | -0.19(-0.12%) |
Jun 14, 2024 | 160.75 | 160.96 | 157.75 | 159.49 | 291,381 | -0.91(-0.57%) |
Jun 13, 2024 | 161.88 | 163.65 | 159.46 | 160.40 | 463,387 | -3.22(-1.97%) |
Jun 12, 2024 | 165.42 | 166.39 | 163.23 | 163.62 | 296,585 | +0.30(+0.18%) |
Jun 11, 2024 | 164.69 | 164.69 | 161.10 | 163.32 | 204,788 | -1.86(-1.13%) |
Jun 10, 2024 | 162.67 | 165.42 | 162.22 | 165.18 | 129,137 | +3.35(+2.07%) |
Jun 07, 2024 | 165.53 | 166.78 | 161.20 | 161.83 | 304,084 | -8.06(-4.74%) |
Jun 06, 2024 | 164.80 | 169.92 | 164.38 | 169.89 | 229,171 | +5.12(+3.11%) |
Jun 05, 2024 | 162.56 | 165.34 | 161.45 | 164.77 | 324,160 | +2.19(+1.35%) |
Jun 04, 2024 | 167.33 | 167.34 | 162.00 | 162.58 | 408,097 | -6.71(-3.96%) |
Jun 03, 2024 | 168.57 | 169.77 | 167.23 | 169.29 | 231,270 | +1.60(+0.95%) |
May 31, 2024 | 170.14 | 170.67 | 167.69 | 167.69 | 1,273,284 | -2.35(-1.38%) |
May 30, 2024 | 167.54 | 171.09 | 167.54 | 170.04 | 261,479 | +2.54(+1.52%) |
May 29, 2024 | 168.90 | 170.39 | 167.33 | 167.50 | 306,617 | -2.88(-1.69%) |
May 28, 2024 | 168.87 | 170.61 | 167.19 | 170.38 | 486,509 | +2.15(+1.28%) |
May 27, 2024 | 167.77 | 168.77 | 167.51 | 168.23 | 46,438 | +1.51(+0.91%) |
May 24, 2024 | 167.53 | 168.35 | 166.47 | 166.72 | 304,907 | +0.19(+0.11%) |
May 23, 2024 | 169.61 | 170.38 | 165.56 | 166.53 | 555,567 | -3.88(-2.28%) |
May 22, 2024 | 173.70 | 173.70 | 169.71 | 170.41 | 264,022 | -4.83(-2.76%) |
May 21, 2024 | 174.28 | 176.14 | 173.45 | 175.24 | 188,319 | +0.49(+0.28%) |
May 17, 2024 | 174.75 | 0 | +3.46(+2.02%) | |||
May 16, 2024 | 169.62 | 172.15 | 169.00 | 171.29 | 430,694 | +0.79(+0.46%) |
May 15, 2024 | 173.56 | 173.56 | 170.46 | 170.50 | 282,090 | -2.61(-1.51%) |
May 14, 2024 | 173.01 | 173.66 | 171.89 | 173.11 | 238,587 | +0.97(+0.56%) |
May 13, 2024 | 173.90 | 175.42 | 171.59 | 172.14 | 171,098 | -2.61(-1.49%) |
May 10, 2024 | 175.86 | 176.94 | 173.57 | 174.75 | 236,819 | +0.49(+0.28%) |
May 09, 2024 | 174.45 | 175.28 | 173.45 | 174.26 | 183,516 | +0.74(+0.43%) |
May 08, 2024 | 171.98 | 175.38 | 171.64 | 173.52 | 263,271 | +0.53(+0.31%) |
May 07, 2024 | 172.70 | 173.75 | 171.66 | 172.99 | 253,438 | +0.50(+0.29%) |
May 06, 2024 | 170.70 | 173.24 | 170.70 | 172.49 | 296,120 | +3.92(+2.33%) |
May 03, 2024 | 166.56 | 168.65 | 164.17 | 168.57 | 272,892 | +3.17(+1.92%) |
May 02, 2024 | 165.91 | 168.73 | 163.60 | 165.40 | 472,915 | -2.19(-1.31%) |