Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 166.50 | 169.55 | 162.87 | 167.41 | 273,497 | +5.06(+3.12%) |
Jul 10, 2024 | 164.14 | 164.14 | 159.75 | 162.35 | 256,463 | -0.22(-0.14%) |
Jul 09, 2024 | 165.94 | 166.89 | 162.16 | 162.57 | 233,765 | -1.64(-1.00%) |
Jul 08, 2024 | 163.18 | 165.01 | 161.09 | 164.21 | 346,682 | +2.61(+1.62%) |
Jul 05, 2024 | 161.29 | 162.17 | 158.36 | 161.60 | 195,094 | +1.73(+1.08%) |
Jul 03, 2024 | 159.00 | 160.81 | 156.75 | 159.87 | 108,796 | +1.19(+0.75%) |
Jul 02, 2024 | 155.37 | 158.78 | 152.80 | 158.68 | 241,880 | +3.46(+2.23%) |
Jul 01, 2024 | 156.32 | 156.63 | 151.16 | 155.22 | 188,866 | -1.55(-0.99%) |
Jun 28, 2024 | 154.36 | 159.45 | 154.36 | 156.77 | 505,104 | +3.37(+2.20%) |
Jun 27, 2024 | 151.94 | 154.29 | 150.83 | 153.40 | 216,970 | +0.65(+0.43%) |
Jun 26, 2024 | 150.30 | 153.91 | 150.01 | 152.75 | 328,090 | +1.79(+1.19%) |
Jun 25, 2024 | 148.99 | 152.68 | 147.90 | 150.96 | 290,099 | +2.51(+1.69%) |
Jun 24, 2024 | 148.42 | 149.30 | 146.16 | 148.45 | 222,261 | -0.54(-0.36%) |
Jun 21, 2024 | 145.63 | 150.56 | 143.60 | 148.99 | 340,128 | +2.33(+1.59%) |
Jun 20, 2024 | 146.68 | 148.16 | 144.44 | 146.66 | 352,684 | -0.51(-0.35%) |
Jun 18, 2024 | 150.85 | 152.08 | 147.01 | 147.17 | 240,136 | -3.97(-2.63%) |
Jun 17, 2024 | 150.18 | 151.90 | 147.38 | 151.14 | 256,473 | +1.14(+0.76%) |
Jun 14, 2024 | 151.85 | 152.72 | 149.13 | 150.00 | 365,462 | -4.39(-2.84%) |
Jun 13, 2024 | 151.40 | 155.47 | 150.32 | 154.39 | 642,396 | +2.30(+1.51%) |
Jun 12, 2024 | 152.35 | 153.90 | 147.80 | 152.09 | 469,321 | +3.54(+2.38%) |
Jun 11, 2024 | 147.88 | 150.23 | 145.04 | 148.55 | 420,054 | +0.07(+0.05%) |
Jun 10, 2024 | 148.40 | 151.00 | 146.63 | 148.48 | 551,859 | -1.43(-0.95%) |
Jun 07, 2024 | 151.43 | 153.89 | 145.75 | 149.91 | 1,450,544 | -14.83(-9.00%) |
Jun 06, 2024 | 165.05 | 165.59 | 161.84 | 164.74 | 383,497 | -1.13(-0.68%) |
Jun 05, 2024 | 164.75 | 167.66 | 162.95 | 165.87 | 286,201 | +2.76(+1.69%) |
Jun 04, 2024 | 166.00 | 166.00 | 162.57 | 163.11 | 538,567 | -3.03(-1.82%) |
Jun 03, 2024 | 164.03 | 166.29 | 161.55 | 166.14 | 467,732 | +2.47(+1.51%) |
May 31, 2024 | 163.21 | 165.76 | 160.02 | 163.67 | 337,918 | +0.29(+0.18%) |
May 30, 2024 | 161.85 | 165.74 | 161.16 | 163.38 | 333,752 | +2.54(+1.58%) |
May 29, 2024 | 155.00 | 162.72 | 153.67 | 160.84 | 397,585 | +2.32(+1.46%) |
May 28, 2024 | 166.90 | 167.20 | 156.03 | 158.52 | 586,268 | -7.78(-4.68%) |
May 24, 2024 | 169.46 | 171.00 | 165.86 | 166.30 | 198,163 | -2.19(-1.30%) |
May 23, 2024 | 175.21 | 175.31 | 166.43 | 168.49 | 294,116 | -4.84(-2.79%) |
May 22, 2024 | 169.75 | 173.69 | 167.51 | 173.33 | 355,962 | +5.59(+3.33%) |
May 21, 2024 | 166.78 | 169.71 | 165.80 | 167.74 | 369,977 | -1.87(-1.10%) |
May 20, 2024 | 169.82 | 171.75 | 161.69 | 169.61 | 617,753 | -3.79(-2.19%) |
May 17, 2024 | 170.85 | 173.71 | 169.10 | 173.40 | 236,405 | +3.79(+2.23%) |
May 16, 2024 | 174.87 | 175.41 | 167.77 | 169.61 | 635,488 | -5.26(-3.01%) |
May 15, 2024 | 169.69 | 175.21 | 168.07 | 174.87 | 441,154 | +6.81(+4.05%) |
May 14, 2024 | 159.75 | 168.72 | 158.99 | 168.06 | 472,226 | +8.24(+5.16%) |
May 13, 2024 | 163.39 | 164.18 | 159.05 | 159.82 | 458,274 | -0.45(-0.28%) |
May 10, 2024 | 160.49 | 163.08 | 159.79 | 160.27 | 335,696 | +1.78(+1.12%) |
May 09, 2024 | 163.93 | 164.20 | 157.41 | 158.49 | 1,159,533 | -5.28(-3.22%) |
May 08, 2024 | 163.22 | 164.90 | 162.24 | 163.77 | 280,312 | -2.16(-1.30%) |
May 07, 2024 | 162.92 | 167.45 | 162.03 | 165.93 | 384,142 | +2.60(+1.59%) |
May 06, 2024 | 161.64 | 163.97 | 158.65 | 163.33 | 384,896 | +2.10(+1.30%) |
May 03, 2024 | 162.40 | 163.45 | 158.09 | 161.23 | 336,436 | +1.50(+0.94%) |
May 02, 2024 | 159.68 | 162.89 | 154.81 | 159.73 | 570,742 | +5.07(+3.28%) |