Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 169.07 | 169.81 | 165.56 | 166.61 | 705,828 | -2.42(-1.43%) |
Jul 18, 2024 | 170.21 | 175.10 | 168.45 | 169.03 | 452,100 | -1.14(-0.67%) |
Jul 17, 2024 | 176.06 | 176.81 | 170.17 | 170.17 | 577,645 | -8.39(-4.70%) |
Jul 16, 2024 | 168.00 | 179.07 | 167.85 | 178.56 | 658,191 | +12.91(+7.79%) |
Jul 15, 2024 | 164.81 | 167.34 | 164.50 | 165.65 | 401,407 | +2.14(+1.31%) |
Jul 12, 2024 | 164.10 | 166.46 | 163.47 | 163.51 | 277,687 | +0.92(+0.57%) |
Jul 11, 2024 | 160.87 | 163.12 | 158.82 | 162.59 | 523,181 | +5.20(+3.30%) |
Jul 10, 2024 | 153.68 | 158.04 | 152.32 | 157.39 | 526,668 | +4.40(+2.88%) |
Jul 09, 2024 | 153.16 | 153.64 | 151.93 | 152.99 | 462,428 | -0.91(-0.59%) |
Jul 08, 2024 | 154.59 | 155.84 | 153.18 | 153.90 | 448,851 | +0.66(+0.43%) |
Jul 05, 2024 | 155.25 | 155.25 | 152.18 | 153.24 | 536,132 | -2.65(-1.70%) |
Jul 03, 2024 | 155.30 | 157.04 | 154.03 | 155.89 | 339,387 | +1.03(+0.67%) |
Jul 02, 2024 | 156.37 | 157.50 | 154.44 | 154.86 | 540,664 | -1.85(-1.18%) |
Jul 01, 2024 | 160.83 | 161.60 | 156.47 | 156.71 | 590,726 | -3.68(-2.29%) |
Jun 28, 2024 | 162.13 | 164.70 | 159.12 | 160.39 | 1,501,106 | -1.06(-0.66%) |
Jun 27, 2024 | 160.83 | 162.46 | 159.49 | 161.45 | 351,458 | +1.20(+0.75%) |
Jun 26, 2024 | 160.91 | 161.13 | 158.34 | 160.25 | 454,915 | -1.27(-0.79%) |
Jun 25, 2024 | 165.48 | 166.83 | 160.28 | 161.52 | 595,639 | -4.88(-2.93%) |
Jun 24, 2024 | 166.74 | 168.00 | 164.86 | 166.40 | 830,131 | +0.98(+0.59%) |
Jun 21, 2024 | 169.05 | 169.14 | 164.50 | 165.42 | 1,152,644 | -4.27(-2.52%) |
Jun 20, 2024 | 175.57 | 176.10 | 168.59 | 169.69 | 626,966 | -7.43(-4.19%) |
Jun 18, 2024 | 175.07 | 177.15 | 174.52 | 177.12 | 463,524 | +2.26(+1.29%) |
Jun 17, 2024 | 170.51 | 174.93 | 169.84 | 174.86 | 344,684 | +4.01(+2.35%) |
Jun 14, 2024 | 172.11 | 172.46 | 169.16 | 170.85 | 426,733 | -3.16(-1.82%) |
Jun 13, 2024 | 169.69 | 174.06 | 169.69 | 174.01 | 471,840 | +4.04(+2.38%) |
Jun 12, 2024 | 167.69 | 171.53 | 165.88 | 169.97 | 388,219 | +7.10(+4.36%) |
Jun 11, 2024 | 161.78 | 163.35 | 159.89 | 162.87 | 429,907 | +0.35(+0.22%) |
Jun 10, 2024 | 160.11 | 162.75 | 159.54 | 162.52 | 716,338 | +0.71(+0.44%) |
Jun 07, 2024 | 161.56 | 162.08 | 160.01 | 161.81 | 524,832 | -1.05(-0.64%) |
Jun 06, 2024 | 166.22 | 167.20 | 161.99 | 162.86 | 430,317 | -3.68(-2.21%) |
Jun 05, 2024 | 164.33 | 166.76 | 162.50 | 166.54 | 531,481 | +2.83(+1.73%) |
Jun 04, 2024 | 167.64 | 168.87 | 162.75 | 163.71 | 579,657 | -5.43(-3.21%) |
Jun 03, 2024 | 174.36 | 174.36 | 168.35 | 169.14 | 307,587 | -4.35(-2.51%) |
May 31, 2024 | 173.44 | 175.32 | 170.15 | 173.49 | 467,531 | +0.53(+0.31%) |
May 30, 2024 | 171.61 | 174.54 | 170.31 | 172.96 | 583,742 | +1.36(+0.79%) |
May 29, 2024 | 169.85 | 172.45 | 169.65 | 171.60 | 581,021 | -0.66(-0.38%) |
May 28, 2024 | 174.27 | 175.06 | 170.64 | 172.26 | 614,737 | -1.88(-1.08%) |
May 24, 2024 | 175.67 | 175.94 | 172.73 | 174.14 | 443,887 | -0.64(-0.37%) |
May 23, 2024 | 178.84 | 178.84 | 173.11 | 174.78 | 313,594 | -2.12(-1.20%) |
May 22, 2024 | 178.46 | 180.86 | 175.78 | 176.90 | 413,719 | -2.18(-1.22%) |
May 21, 2024 | 176.73 | 179.21 | 176.53 | 179.07 | 434,318 | +1.86(+1.05%) |
May 20, 2024 | 174.40 | 177.55 | 172.57 | 177.22 | 635,625 | +3.25(+1.87%) |
May 17, 2024 | 173.68 | 174.78 | 170.39 | 173.97 | 688,806 | +1.69(+0.98%) |
May 16, 2024 | 180.47 | 184.10 | 168.12 | 172.28 | 1,202,907 | -3.74(-2.12%) |
May 15, 2024 | 174.69 | 177.03 | 173.77 | 176.02 | 553,636 | +2.87(+1.66%) |
May 14, 2024 | 171.88 | 173.28 | 170.60 | 173.15 | 530,128 | +2.29(+1.34%) |
May 13, 2024 | 173.20 | 173.20 | 170.39 | 170.86 | 339,762 | -1.42(-0.82%) |
May 10, 2024 | 172.19 | 173.59 | 171.40 | 172.28 | 338,844 | +0.09(+0.05%) |
May 09, 2024 | 168.17 | 172.41 | 168.06 | 172.19 | 326,567 | +4.15(+2.47%) |
May 08, 2024 | 168.29 | 168.81 | 166.68 | 168.04 | 337,260 | +0.07(+0.04%) |
May 07, 2024 | 168.94 | 169.78 | 167.44 | 167.97 | 392,691 | -1.36(-0.80%) |
May 06, 2024 | 166.69 | 169.42 | 166.65 | 169.33 | 270,024 | +4.59(+2.79%) |
May 03, 2024 | 164.89 | 166.42 | 164.32 | 164.74 | 347,492 | +2.95(+1.82%) |
May 02, 2024 | 160.21 | 161.91 | 155.92 | 161.79 | 353,314 | +3.43(+2.16%) |