Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 175.32 | 175.76 | 174.80 | 175.76 | 4,624 | +0.66(+0.38%) |
Jul 18, 2024 | 178.17 | 179.14 | 175.03 | 175.10 | 10,919 | -3.05(-1.71%) |
Jul 17, 2024 | 177.98 | 180.00 | 177.66 | 178.15 | 14,258 | -1.04(-0.58%) |
Jul 16, 2024 | 177.70 | 179.54 | 177.70 | 179.19 | 5,647 | +2.96(+1.68%) |
Jul 15, 2024 | 177.52 | 177.52 | 176.00 | 176.23 | 5,989 | -0.61(-0.34%) |
Jul 12, 2024 | 176.74 | 177.68 | 176.74 | 176.84 | 3,771 | +1.00(+0.57%) |
Jul 11, 2024 | 173.13 | 176.29 | 173.13 | 175.84 | 4,032 | +3.15(+1.82%) |
Jul 10, 2024 | 170.48 | 172.77 | 170.48 | 172.69 | 4,862 | +2.14(+1.25%) |
Jul 09, 2024 | 168.92 | 170.55 | 168.80 | 170.55 | 4,240 | +1.33(+0.79%) |
Jul 08, 2024 | 168.86 | 169.49 | 168.86 | 169.22 | 3,327 | +1.00(+0.59%) |
Jul 05, 2024 | 167.17 | 168.46 | 167.17 | 168.22 | 7,246 | +1.16(+0.69%) |
Jul 03, 2024 | 168.35 | 168.53 | 166.55 | 167.06 | 6,868 | -1.12(-0.67%) |
Jul 02, 2024 | 167.93 | 168.44 | 167.60 | 168.18 | 4,334 | -0.25(-0.15%) |
Jul 01, 2024 | 170.56 | 171.02 | 168.07 | 168.44 | 4,853 | +0.03(+0.01%) |
Jun 28, 2024 | 169.74 | 170.08 | 168.41 | 168.41 | 6,674 | -1.60(-0.94%) |
Jun 27, 2024 | 170.66 | 170.66 | 169.51 | 170.01 | 6,147 | -0.25(-0.14%) |
Jun 26, 2024 | 170.66 | 171.29 | 170.25 | 170.25 | 5,799 | -1.97(-1.14%) |
Jun 25, 2024 | 173.18 | 173.49 | 172.03 | 172.22 | 21,314 | -0.26(-0.15%) |
Jun 24, 2024 | 170.99 | 172.97 | 170.94 | 172.48 | 14,729 | +4.23(+2.51%) |
Jun 21, 2024 | 168.89 | 169.04 | 168.14 | 168.25 | 5,679 | +1.63(+0.98%) |
Jun 20, 2024 | 164.83 | 166.62 | 163.78 | 166.62 | 8,747 | +2.19(+1.33%) |
Jun 18, 2024 | 166.45 | 166.45 | 164.43 | 164.43 | 4,153 | -1.43(-0.86%) |
Jun 17, 2024 | 166.03 | 166.56 | 165.43 | 165.86 | 7,292 | -0.99(-0.59%) |
Jun 14, 2024 | 166.41 | 166.85 | 166.02 | 166.85 | 4,077 | -0.62(-0.37%) |
Jun 13, 2024 | 167.80 | 167.80 | 167.01 | 167.47 | 7,138 | -0.72(-0.43%) |
Jun 12, 2024 | 169.07 | 169.07 | 167.49 | 168.19 | 8,932 | +0.83(+0.50%) |
Jun 11, 2024 | 167.14 | 167.83 | 166.33 | 167.36 | 8,667 | -0.39(-0.23%) |
Jun 10, 2024 | 167.63 | 167.77 | 166.81 | 167.75 | 4,831 | -0.46(-0.27%) |
Jun 07, 2024 | 168.39 | 168.85 | 167.79 | 168.21 | 3,825 | -0.77(-0.45%) |
Jun 06, 2024 | 169.47 | 169.77 | 168.94 | 168.97 | 5,509 | -0.31(-0.19%) |
Jun 05, 2024 | 166.63 | 169.33 | 166.56 | 169.29 | 3,465 | +3.25(+1.96%) |
Jun 04, 2024 | 166.44 | 166.44 | 165.91 | 166.04 | 2,501 | -0.39(-0.23%) |
Jun 03, 2024 | 165.04 | 167.58 | 165.03 | 166.43 | 2,977 | +1.84(+1.12%) |
May 31, 2024 | 163.64 | 165.37 | 163.61 | 164.59 | 3,252 | +0.77(+0.47%) |
May 30, 2024 | 162.69 | 163.97 | 161.59 | 163.82 | 3,819 | +1.46(+0.90%) |
May 29, 2024 | 162.04 | 162.67 | 161.78 | 162.36 | 5,144 | -2.08(-1.26%) |
May 28, 2024 | 167.26 | 167.26 | 163.65 | 164.44 | 8,032 | -3.61(-2.15%) |
May 24, 2024 | 167.99 | 168.58 | 167.68 | 168.05 | 3,956 | +0.05(+0.03%) |
May 23, 2024 | 168.33 | 169.00 | 167.31 | 168.00 | 6,478 | -1.81(-1.07%) |
May 22, 2024 | 169.57 | 170.33 | 169.31 | 169.81 | 7,461 | +1.69(+1.01%) |
May 21, 2024 | 167.62 | 168.15 | 167.53 | 168.12 | 3,353 | -0.48(-0.28%) |
May 20, 2024 | 167.83 | 168.88 | 167.83 | 168.60 | 3,362 | +0.61(+0.36%) |
May 17, 2024 | 167.12 | 167.99 | 167.12 | 167.99 | 3,961 | -0.55(-0.33%) |
May 16, 2024 | 168.48 | 168.72 | 167.26 | 168.54 | 4,194 | -0.11(-0.07%) |
May 15, 2024 | 167.08 | 169.00 | 167.08 | 168.65 | 7,010 | +2.26(+1.36%) |
May 14, 2024 | 165.38 | 166.49 | 165.38 | 166.39 | 15,784 | +1.13(+0.69%) |
May 13, 2024 | 164.23 | 165.75 | 164.23 | 165.25 | 4,940 | +1.19(+0.73%) |
May 10, 2024 | 165.24 | 165.28 | 163.88 | 164.06 | 3,576 | -0.56(-0.34%) |
May 09, 2024 | 163.39 | 164.62 | 163.39 | 164.62 | 2,691 | +1.14(+0.70%) |
May 08, 2024 | 163.49 | 164.29 | 163.24 | 163.48 | 3,423 | -0.36(-0.22%) |
May 07, 2024 | 164.17 | 164.17 | 163.28 | 163.84 | 10,392 | +0.05(+0.03%) |
May 06, 2024 | 164.89 | 164.89 | 162.50 | 163.79 | 6,261 | -0.39(-0.24%) |
May 03, 2024 | 164.90 | 164.90 | 163.72 | 164.18 | 4,258 | +3.62(+2.25%) |
May 02, 2024 | 160.24 | 161.30 | 158.65 | 160.56 | 4,228 | +1.92(+1.21%) |