Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 159.66 | 160.44 | 157.62 | 159.13 | 5,459,241 | +0.34(+0.21%) |
Jul 18, 2024 | 157.37 | 160.44 | 156.42 | 158.79 | 5,274,916 | +2.13(+1.36%) |
Jul 17, 2024 | 161.65 | 161.95 | 156.51 | 156.66 | 6,040,408 | -6.19(-3.80%) |
Jul 16, 2024 | 159.88 | 163.87 | 159.65 | 162.85 | 6,496,442 | +3.29(+2.06%) |
Jul 15, 2024 | 160.60 | 160.75 | 158.60 | 159.56 | 5,382,920 | +0.55(+0.35%) |
Jul 12, 2024 | 161.88 | 162.30 | 158.80 | 159.01 | 5,983,400 | -2.91(-1.80%) |
Jul 11, 2024 | 165.19 | 165.68 | 161.79 | 161.92 | 4,553,978 | -3.78(-2.28%) |
Jul 10, 2024 | 163.15 | 165.99 | 162.54 | 165.70 | 3,904,188 | +2.57(+1.58%) |
Jul 09, 2024 | 163.98 | 165.58 | 163.03 | 163.13 | 3,830,086 | -0.40(-0.24%) |
Jul 08, 2024 | 160.80 | 163.78 | 160.65 | 163.53 | 3,452,899 | +3.03(+1.89%) |
Jul 05, 2024 | 163.24 | 163.24 | 159.66 | 160.50 | 4,668,295 | -2.50(-1.53%) |
Jul 03, 2024 | 161.88 | 164.49 | 161.54 | 163.00 | 2,577,256 | +1.55(+0.96%) |
Jul 02, 2024 | 158.82 | 162.94 | 158.25 | 161.45 | 5,246,862 | +2.48(+1.56%) |
Jul 01, 2024 | 160.67 | 161.40 | 156.05 | 158.97 | 4,434,674 | +0.00(+0.00%) |
Jun 28, 2024 | 160.26 | 161.62 | 157.90 | 158.97 | 8,641,199 | -1.53(-0.95%) |
Jun 27, 2024 | 160.80 | 161.85 | 159.60 | 160.50 | 3,339,454 | -0.14(-0.09%) |
Jun 26, 2024 | 158.57 | 161.02 | 157.52 | 160.64 | 3,997,584 | +0.91(+0.57%) |
Jun 25, 2024 | 159.58 | 163.65 | 158.42 | 159.73 | 6,841,352 | -0.81(-0.50%) |
Jun 24, 2024 | 164.10 | 164.75 | 159.20 | 160.54 | 5,517,365 | -3.70(-2.25%) |
Jun 21, 2024 | 164.50 | 164.92 | 161.30 | 164.24 | 17,222,730 | -0.76(-0.46%) |
Jun 20, 2024 | 164.97 | 166.30 | 163.05 | 165.00 | 4,956,578 | +0.03(+0.02%) |
Jun 18, 2024 | 163.40 | 165.19 | 162.36 | 164.97 | 5,105,365 | +1.74(+1.07%) |
Jun 17, 2024 | 156.14 | 167.50 | 155.45 | 163.23 | 9,564,411 | +7.35(+4.72%) |
Jun 14, 2024 | 154.22 | 156.60 | 153.22 | 155.88 | 6,247,427 | +0.19(+0.12%) |
Jun 13, 2024 | 160.59 | 160.63 | 154.18 | 155.69 | 8,078,149 | -5.36(-3.33%) |
Jun 12, 2024 | 161.26 | 162.94 | 159.18 | 161.05 | 5,788,903 | +0.69(+0.43%) |
Jun 11, 2024 | 162.03 | 162.25 | 159.61 | 160.36 | 5,105,900 | -2.48(-1.52%) |
Jun 10, 2024 | 162.00 | 163.90 | 161.56 | 162.84 | 4,385,429 | +0.92(+0.57%) |
Jun 07, 2024 | 160.70 | 163.80 | 160.10 | 161.92 | 3,341,850 | +1.30(+0.81%) |
Jun 06, 2024 | 162.30 | 163.17 | 159.76 | 160.62 | 3,866,935 | -1.93(-1.19%) |
Jun 05, 2024 | 161.83 | 162.94 | 160.52 | 162.55 | 4,279,523 | +1.17(+0.72%) |
Jun 04, 2024 | 161.00 | 161.98 | 158.35 | 161.38 | 5,598,127 | -0.08(-0.05%) |
Jun 03, 2024 | 166.12 | 166.79 | 159.03 | 161.46 | 5,219,600 | -3.68(-2.23%) |
May 31, 2024 | 164.29 | 165.35 | 160.07 | 165.14 | 11,704,768 | +0.94(+0.57%) |
May 30, 2024 | 163.48 | 165.02 | 163.19 | 164.20 | 4,385,279 | +0.60(+0.37%) |
May 29, 2024 | 166.60 | 167.43 | 163.39 | 163.60 | 4,820,538 | -4.96(-2.94%) |
May 28, 2024 | 167.00 | 168.65 | 165.31 | 168.56 | 5,749,131 | +1.23(+0.74%) |
May 24, 2024 | 165.83 | 169.15 | 163.85 | 167.33 | 5,550,254 | +2.07(+1.25%) |
May 23, 2024 | 161.99 | 166.27 | 161.75 | 165.26 | 7,410,202 | +4.45(+2.77%) |
May 22, 2024 | 160.49 | 161.74 | 159.73 | 160.81 | 4,431,763 | -0.19(-0.12%) |
May 21, 2024 | 157.94 | 161.22 | 157.48 | 161.00 | 5,070,834 | +1.72(+1.08%) |
May 20, 2024 | 159.92 | 161.42 | 158.82 | 159.28 | 5,586,565 | -0.61(-0.38%) |
May 17, 2024 | 161.82 | 161.88 | 159.10 | 159.89 | 5,946,293 | -1.23(-0.76%) |
May 16, 2024 | 163.00 | 163.92 | 161.09 | 161.12 | 4,283,004 | -2.35(-1.44%) |
May 15, 2024 | 160.00 | 163.74 | 159.23 | 163.47 | 7,132,654 | +3.47(+2.17%) |
May 14, 2024 | 158.64 | 160.82 | 158.03 | 160.00 | 6,102,684 | +0.50(+0.31%) |
May 13, 2024 | 163.08 | 163.11 | 158.86 | 159.50 | 7,797,339 | -3.88(-2.37%) |
May 10, 2024 | 167.91 | 168.74 | 163.11 | 163.38 | 5,711,338 | -4.12(-2.46%) |
May 09, 2024 | 168.76 | 169.34 | 167.13 | 167.50 | 4,968,394 | -1.36(-0.81%) |
May 08, 2024 | 168.10 | 170.19 | 168.10 | 168.86 | 4,877,815 | +0.08(+0.05%) |
May 07, 2024 | 167.81 | 170.80 | 167.22 | 168.78 | 4,780,342 | +0.81(+0.48%) |
May 06, 2024 | 165.12 | 167.98 | 165.03 | 167.97 | 4,831,319 | +3.86(+2.35%) |
May 03, 2024 | 165.30 | 165.30 | 162.01 | 164.11 | 3,968,637 | +1.47(+0.90%) |
May 02, 2024 | 161.39 | 162.82 | 159.42 | 162.64 | 5,030,284 | +2.94(+1.84%) |