Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 181.80 | 182.00 | 179.89 | 180.35 | 669,010 | -0.94(-0.52%) |
Jul 18, 2024 | 182.32 | 182.88 | 180.97 | 181.29 | 796,398 | -1.06(-0.58%) |
Jul 17, 2024 | 181.76 | 182.99 | 181.29 | 182.35 | 917,852 | +0.01(+0.01%) |
Jul 16, 2024 | 180.51 | 182.42 | 180.04 | 182.34 | 853,744 | +2.35(+1.31%) |
Jul 15, 2024 | 180.67 | 181.79 | 179.97 | 179.99 | 861,985 | -0.54(-0.30%) |
Jul 12, 2024 | 179.71 | 181.39 | 179.63 | 180.53 | 997,650 | +1.56(+0.87%) |
Jul 11, 2024 | 180.06 | 181.28 | 178.44 | 178.97 | 951,616 | -1.04(-0.58%) |
Jul 10, 2024 | 178.65 | 180.62 | 178.24 | 180.01 | 961,822 | +1.88(+1.06%) |
Jul 09, 2024 | 177.52 | 178.71 | 177.52 | 178.13 | 848,288 | +0.61(+0.34%) |
Jul 08, 2024 | 177.27 | 178.56 | 177.27 | 177.52 | 1,030,930 | +0.27(+0.15%) |
Jul 05, 2024 | 179.45 | 179.45 | 176.95 | 177.25 | 850,418 | -0.27(-0.15%) |
Jul 03, 2024 | 176.34 | 177.87 | 175.61 | 177.52 | 566,990 | +2.46(+1.41%) |
Jul 02, 2024 | 175.27 | 175.66 | 172.95 | 175.06 | 923,071 | +1.14(+0.66%) |
Jul 01, 2024 | 175.94 | 177.13 | 172.81 | 173.92 | 1,018,213 | -1.44(-0.82%) |
Jun 28, 2024 | 176.04 | 177.25 | 175.31 | 175.36 | 995,988 | -0.42(-0.24%) |
Jun 27, 2024 | 174.08 | 175.82 | 173.67 | 175.78 | 858,818 | +2.06(+1.19%) |
Jun 26, 2024 | 174.64 | 174.64 | 173.30 | 173.72 | 1,036,724 | -1.30(-0.74%) |
Jun 25, 2024 | 176.00 | 176.51 | 174.46 | 175.02 | 878,687 | -0.56(-0.32%) |
Jun 24, 2024 | 175.20 | 176.19 | 174.82 | 175.58 | 967,132 | +0.97(+0.56%) |
Jun 21, 2024 | 174.16 | 175.43 | 173.28 | 174.61 | 1,044,624 | +0.71(+0.41%) |
Jun 20, 2024 | 172.65 | 174.53 | 172.46 | 173.90 | 1,014,065 | +0.85(+0.49%) |
Jun 18, 2024 | 173.10 | 173.88 | 171.64 | 173.05 | 704,042 | +0.22(+0.13%) |
Jun 17, 2024 | 168.60 | 173.33 | 167.51 | 172.83 | 1,450,623 | +4.22(+2.50%) |
Jun 14, 2024 | 167.12 | 169.06 | 166.44 | 168.61 | 569,488 | +1.53(+0.92%) |
Jun 13, 2024 | 166.92 | 167.41 | 165.20 | 167.08 | 491,749 | +0.16(+0.10%) |
Jun 12, 2024 | 168.00 | 168.62 | 166.82 | 166.92 | 874,396 | +0.16(+0.10%) |
Jun 11, 2024 | 167.31 | 167.93 | 166.41 | 166.76 | 690,218 | -1.03(-0.61%) |
Jun 10, 2024 | 165.43 | 168.06 | 165.43 | 167.79 | 863,722 | +2.25(+1.36%) |
Jun 07, 2024 | 168.09 | 169.87 | 165.35 | 165.54 | 1,413,217 | -3.44(-2.04%) |
Jun 06, 2024 | 169.18 | 170.46 | 168.24 | 168.98 | 840,754 | +0.35(+0.21%) |
Jun 05, 2024 | 166.90 | 169.18 | 165.83 | 168.63 | 1,621,571 | +2.31(+1.39%) |
Jun 04, 2024 | 163.14 | 166.38 | 161.31 | 166.32 | 1,428,545 | +3.15(+1.93%) |
Jun 03, 2024 | 164.32 | 165.60 | 161.13 | 163.17 | 1,097,291 | -1.15(-0.70%) |
May 31, 2024 | 162.26 | 164.33 | 161.36 | 164.32 | 1,256,079 | +2.72(+1.68%) |
May 30, 2024 | 160.77 | 162.05 | 160.34 | 161.60 | 654,213 | +1.17(+0.73%) |
May 29, 2024 | 161.86 | 162.21 | 160.40 | 160.43 | 384,753 | -2.43(-1.49%) |
May 28, 2024 | 165.00 | 165.09 | 162.76 | 162.86 | 714,492 | -2.61(-1.58%) |
May 24, 2024 | 165.00 | 165.93 | 163.87 | 165.47 | 394,587 | +0.91(+0.55%) |
May 23, 2024 | 166.15 | 166.73 | 164.04 | 164.56 | 529,939 | -1.01(-0.61%) |
May 22, 2024 | 165.19 | 166.01 | 164.77 | 165.57 | 741,196 | +0.42(+0.25%) |
May 21, 2024 | 166.00 | 166.48 | 164.86 | 165.15 | 547,994 | -0.43(-0.26%) |
May 20, 2024 | 167.34 | 168.07 | 165.40 | 165.58 | 486,058 | -2.01(-1.20%) |
May 17, 2024 | 166.72 | 167.74 | 165.60 | 167.59 | 649,007 | +0.92(+0.55%) |
May 16, 2024 | 165.95 | 166.69 | 165.21 | 166.67 | 487,027 | +0.91(+0.55%) |
May 15, 2024 | 165.64 | 166.72 | 165.34 | 165.76 | 434,081 | +0.10(+0.06%) |
May 14, 2024 | 165.84 | 167.23 | 164.99 | 165.66 | 910,238 | -0.43(-0.26%) |
May 13, 2024 | 167.23 | 167.62 | 164.84 | 166.09 | 697,135 | -1.29(-0.77%) |
May 10, 2024 | 166.90 | 167.75 | 166.08 | 167.38 | 678,879 | +1.24(+0.75%) |
May 09, 2024 | 165.35 | 166.35 | 165.33 | 166.14 | 410,636 | +0.74(+0.45%) |
May 08, 2024 | 165.50 | 165.94 | 164.71 | 165.40 | 425,248 | -0.10(-0.06%) |
May 07, 2024 | 166.60 | 166.97 | 164.69 | 165.50 | 1,788,020 | -0.82(-0.50%) |
May 06, 2024 | 164.53 | 166.47 | 163.92 | 166.32 | 1,431,792 | +2.43(+1.48%) |
May 03, 2024 | 163.59 | 164.96 | 163.59 | 163.90 | 723,491 | +0.82(+0.50%) |
May 02, 2024 | 162.22 | 163.44 | 161.57 | 163.08 | 799,624 | +1.30(+0.80%) |