Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 167.14 | 168.36 | 165.00 | 165.31 | 812,072 | -2.46(-1.47%) |
Jul 18, 2024 | 170.60 | 174.20 | 167.22 | 167.77 | 659,194 | -1.95(-1.15%) |
Jul 17, 2024 | 170.36 | 173.02 | 168.82 | 169.72 | 1,061,510 | -3.47(-2.00%) |
Jul 16, 2024 | 171.99 | 174.41 | 169.37 | 173.19 | 1,193,332 | +2.13(+1.25%) |
Jul 15, 2024 | 177.79 | 179.98 | 170.62 | 171.06 | 1,120,670 | -10.52(-5.79%) |
Jul 12, 2024 | 185.82 | 185.82 | 181.03 | 181.58 | 599,593 | -2.36(-1.28%) |
Jul 11, 2024 | 180.74 | 184.74 | 180.68 | 183.94 | 795,862 | +4.96(+2.77%) |
Jul 10, 2024 | 180.42 | 180.86 | 176.55 | 178.98 | 963,571 | -0.51(-0.28%) |
Jul 09, 2024 | 177.46 | 180.98 | 176.53 | 179.49 | 943,399 | +2.42(+1.37%) |
Jul 08, 2024 | 170.23 | 177.11 | 170.04 | 177.07 | 1,226,543 | +8.40(+4.98%) |
Jul 05, 2024 | 167.21 | 169.23 | 166.55 | 168.67 | 825,050 | +0.95(+0.57%) |
Jul 03, 2024 | 169.08 | 169.41 | 167.07 | 167.72 | 438,232 | -1.02(-0.60%) |
Jul 02, 2024 | 171.91 | 172.62 | 168.64 | 168.74 | 887,706 | -3.33(-1.94%) |
Jul 01, 2024 | 175.65 | 176.00 | 169.44 | 172.07 | 867,696 | -2.99(-1.71%) |
Jun 28, 2024 | 171.04 | 175.43 | 171.04 | 175.06 | 1,153,167 | +0.02(+0.01%) |
Jun 27, 2024 | 176.71 | 178.41 | 174.66 | 175.04 | 784,175 | -3.95(-2.21%) |
Jun 26, 2024 | 181.00 | 181.38 | 178.03 | 179.00 | 688,422 | -2.39(-1.32%) |
Jun 25, 2024 | 184.19 | 185.35 | 181.22 | 181.38 | 702,435 | -1.71(-0.94%) |
Jun 24, 2024 | 181.54 | 183.86 | 180.64 | 183.10 | 577,628 | +1.34(+0.74%) |
Jun 21, 2024 | 183.35 | 183.59 | 179.75 | 181.75 | 2,183,318 | -1.96(-1.07%) |
Jun 20, 2024 | 181.64 | 184.65 | 180.51 | 183.71 | 935,130 | +2.68(+1.48%) |
Jun 18, 2024 | 180.87 | 181.73 | 179.28 | 181.04 | 851,259 | -1.03(-0.57%) |
Jun 17, 2024 | 178.52 | 182.95 | 178.48 | 182.07 | 957,291 | +3.24(+1.81%) |
Jun 14, 2024 | 183.66 | 185.69 | 178.83 | 178.84 | 664,810 | -6.59(-3.55%) |
Jun 13, 2024 | 185.40 | 185.89 | 182.64 | 185.43 | 704,448 | +0.01(+0.01%) |
Jun 12, 2024 | 187.74 | 189.17 | 185.42 | 185.42 | 941,007 | -0.02(-0.01%) |
Jun 11, 2024 | 186.66 | 186.72 | 182.60 | 185.44 | 514,919 | -2.00(-1.07%) |
Jun 10, 2024 | 179.77 | 188.52 | 179.65 | 187.44 | 1,099,690 | +6.52(+3.60%) |
Jun 07, 2024 | 181.32 | 182.27 | 179.82 | 180.92 | 647,730 | -0.21(-0.12%) |
Jun 06, 2024 | 184.93 | 185.94 | 180.90 | 181.13 | 732,130 | -2.42(-1.32%) |
Jun 05, 2024 | 181.15 | 183.66 | 179.89 | 183.54 | 630,169 | +3.25(+1.81%) |
Jun 04, 2024 | 183.33 | 184.70 | 179.66 | 180.29 | 855,806 | -4.12(-2.23%) |
Jun 03, 2024 | 186.32 | 186.68 | 182.85 | 184.41 | 924,806 | -1.59(-0.86%) |
May 31, 2024 | 185.30 | 186.62 | 184.11 | 186.00 | 1,197,170 | +1.43(+0.78%) |
May 30, 2024 | 183.14 | 186.22 | 182.48 | 184.57 | 1,136,496 | +2.01(+1.10%) |
May 29, 2024 | 179.56 | 182.87 | 177.79 | 182.56 | 953,763 | +2.16(+1.20%) |
May 28, 2024 | 173.75 | 180.86 | 172.82 | 180.40 | 1,349,885 | +7.76(+4.50%) |
May 24, 2024 | 167.78 | 172.82 | 166.53 | 172.64 | 1,336,797 | +3.86(+2.29%) |
May 23, 2024 | 159.27 | 170.60 | 158.35 | 168.78 | 2,293,331 | +5.34(+3.27%) |
May 22, 2024 | 166.53 | 168.06 | 162.57 | 163.43 | 1,563,026 | -3.78(-2.26%) |
May 21, 2024 | 166.03 | 167.64 | 165.43 | 167.21 | 934,298 | +1.05(+0.63%) |
May 20, 2024 | 166.74 | 168.55 | 164.59 | 166.16 | 1,064,744 | -0.94(-0.56%) |
May 17, 2024 | 165.85 | 167.46 | 165.27 | 167.09 | 827,103 | +1.78(+1.08%) |
May 16, 2024 | 166.83 | 168.03 | 164.31 | 165.31 | 999,740 | -0.89(-0.53%) |
May 15, 2024 | 166.47 | 167.78 | 165.20 | 166.20 | 760,464 | +0.67(+0.40%) |
May 14, 2024 | 165.83 | 167.03 | 164.77 | 165.53 | 614,364 | +0.70(+0.42%) |
May 13, 2024 | 167.48 | 168.53 | 164.75 | 164.83 | 807,473 | -1.53(-0.92%) |
May 10, 2024 | 166.94 | 167.36 | 165.41 | 166.37 | 755,514 | -0.89(-0.53%) |
May 09, 2024 | 164.38 | 168.08 | 163.94 | 167.25 | 586,103 | +2.87(+1.74%) |
May 08, 2024 | 164.86 | 166.42 | 163.44 | 164.38 | 688,200 | -1.55(-0.94%) |
May 07, 2024 | 166.74 | 169.39 | 165.91 | 165.94 | 811,623 | +0.06(+0.04%) |
May 06, 2024 | 167.12 | 167.66 | 164.90 | 165.88 | 733,144 | +0.02(+0.01%) |
May 03, 2024 | 165.58 | 168.72 | 165.58 | 165.86 | 552,066 | +1.71(+1.04%) |
May 02, 2024 | 164.51 | 164.93 | 161.71 | 164.15 | 752,397 | +1.29(+0.79%) |