Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 181.17 | 186.59 | 180.06 | 185.30 | 215,374 | +4.11(+2.27%) |
Jul 18, 2024 | 183.13 | 186.84 | 180.74 | 181.19 | 89,068 | -3.69(-2.00%) |
Jul 17, 2024 | 180.67 | 186.50 | 180.67 | 184.88 | 139,603 | +2.35(+1.29%) |
Jul 16, 2024 | 176.09 | 183.16 | 176.09 | 182.53 | 121,001 | +8.42(+4.84%) |
Jul 15, 2024 | 172.70 | 176.11 | 172.70 | 174.11 | 89,102 | +3.03(+1.77%) |
Jul 12, 2024 | 172.61 | 173.21 | 170.03 | 171.08 | 95,974 | +0.46(+0.27%) |
Jul 11, 2024 | 169.00 | 172.25 | 168.94 | 170.62 | 85,699 | +4.42(+2.66%) |
Jul 10, 2024 | 165.75 | 166.20 | 163.02 | 166.20 | 40,808 | +1.86(+1.13%) |
Jul 09, 2024 | 168.56 | 168.70 | 164.32 | 164.34 | 71,895 | -4.81(-2.84%) |
Jul 08, 2024 | 168.46 | 170.17 | 167.68 | 169.15 | 120,665 | +1.57(+0.94%) |
Jul 05, 2024 | 167.80 | 168.89 | 166.69 | 167.58 | 51,641 | -1.25(-0.74%) |
Jul 03, 2024 | 171.33 | 171.33 | 168.23 | 168.83 | 41,767 | -2.26(-1.32%) |
Jul 02, 2024 | 172.14 | 172.26 | 170.00 | 171.09 | 97,002 | -0.58(-0.34%) |
Jul 01, 2024 | 171.49 | 172.61 | 168.87 | 171.67 | 154,510 | +0.14(+0.08%) |
Jun 28, 2024 | 173.20 | 176.11 | 171.24 | 171.53 | 202,531 | +0.11(+0.06%) |
Jun 27, 2024 | 176.95 | 177.37 | 169.76 | 171.42 | 156,797 | -4.62(-2.62%) |
Jun 26, 2024 | 165.36 | 176.50 | 165.05 | 176.04 | 235,993 | +21.57(+13.96%) |
Jun 25, 2024 | 155.48 | 155.48 | 153.16 | 154.47 | 109,259 | -2.34(-1.49%) |
Jun 24, 2024 | 153.31 | 156.87 | 152.65 | 156.81 | 110,481 | +3.40(+2.22%) |
Jun 21, 2024 | 154.03 | 154.29 | 152.50 | 153.41 | 239,401 | +0.32(+0.21%) |
Jun 20, 2024 | 151.69 | 153.89 | 150.83 | 153.09 | 73,643 | +0.35(+0.23%) |
Jun 18, 2024 | 156.41 | 157.31 | 151.07 | 152.74 | 188,329 | -3.12(-2.00%) |
Jun 17, 2024 | 152.95 | 155.86 | 152.05 | 155.86 | 99,453 | +3.36(+2.20%) |
Jun 14, 2024 | 151.32 | 153.02 | 149.89 | 152.50 | 77,757 | -0.73(-0.48%) |
Jun 13, 2024 | 154.83 | 156.31 | 152.37 | 153.23 | 82,541 | -2.22(-1.43%) |
Jun 12, 2024 | 157.29 | 157.29 | 154.16 | 155.45 | 86,387 | +1.80(+1.17%) |
Jun 11, 2024 | 150.79 | 153.68 | 149.58 | 153.65 | 160,794 | +2.53(+1.67%) |
Jun 10, 2024 | 152.91 | 152.91 | 150.40 | 151.12 | 85,323 | -2.53(-1.65%) |
Jun 07, 2024 | 154.71 | 155.37 | 153.29 | 153.65 | 94,865 | -2.43(-1.56%) |
Jun 06, 2024 | 157.56 | 158.79 | 155.72 | 156.08 | 92,323 | -1.82(-1.15%) |
Jun 05, 2024 | 159.33 | 159.33 | 157.23 | 157.90 | 118,829 | -0.32(-0.20%) |
Jun 04, 2024 | 158.41 | 159.20 | 157.92 | 158.22 | 96,192 | -0.21(-0.13%) |
Jun 03, 2024 | 159.75 | 159.75 | 157.49 | 158.43 | 107,118 | +0.16(+0.10%) |
May 31, 2024 | 158.10 | 159.27 | 157.51 | 158.26 | 203,652 | +0.17(+0.11%) |
May 30, 2024 | 159.40 | 159.73 | 157.81 | 158.10 | 65,478 | -0.24(-0.15%) |
May 29, 2024 | 159.79 | 160.70 | 157.65 | 158.34 | 81,132 | -3.61(-2.23%) |
May 28, 2024 | 163.28 | 163.28 | 160.69 | 161.95 | 54,046 | -0.22(-0.14%) |
May 24, 2024 | 164.02 | 164.70 | 161.09 | 162.17 | 51,096 | -0.50(-0.31%) |
May 23, 2024 | 165.79 | 165.85 | 161.59 | 162.67 | 69,532 | -3.18(-1.92%) |
May 22, 2024 | 163.59 | 166.35 | 162.99 | 165.85 | 71,613 | +1.95(+1.19%) |
May 21, 2024 | 163.61 | 164.44 | 163.28 | 163.90 | 26,287 | +0.11(+0.07%) |
May 20, 2024 | 166.98 | 167.84 | 163.79 | 163.79 | 45,415 | -2.89(-1.74%) |
May 17, 2024 | 167.05 | 167.05 | 165.25 | 166.69 | 46,552 | +0.33(+0.20%) |
May 16, 2024 | 164.74 | 168.34 | 164.05 | 166.36 | 57,243 | +1.09(+0.66%) |
May 15, 2024 | 166.21 | 166.21 | 164.67 | 165.27 | 45,094 | -0.53(-0.32%) |
May 14, 2024 | 167.18 | 167.18 | 164.01 | 165.80 | 56,566 | +0.60(+0.36%) |
May 13, 2024 | 166.22 | 167.72 | 165.20 | 165.20 | 45,270 | -0.65(-0.39%) |
May 10, 2024 | 165.91 | 166.66 | 164.28 | 165.85 | 39,244 | -0.64(-0.38%) |
May 09, 2024 | 163.41 | 166.79 | 163.41 | 166.49 | 58,610 | +2.56(+1.56%) |
May 08, 2024 | 161.64 | 164.81 | 160.99 | 163.92 | 47,654 | +1.23(+0.75%) |
May 07, 2024 | 161.05 | 164.74 | 161.05 | 162.70 | 50,420 | +1.66(+1.03%) |
May 06, 2024 | 159.59 | 162.42 | 159.59 | 161.04 | 56,639 | +1.78(+1.12%) |
May 03, 2024 | 159.14 | 160.22 | 157.14 | 159.26 | 58,967 | +2.51(+1.60%) |
May 02, 2024 | 162.18 | 162.18 | 155.55 | 156.75 | 121,675 | -4.38(-2.72%) |