Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 161.25 | 164.33 | 158.71 | 164.18 | 1,235,096 | +3.37(+2.10%) |
Jul 18, 2024 | 163.04 | 163.73 | 160.27 | 160.81 | 1,557,092 | -3.09(-1.89%) |
Jul 17, 2024 | 169.07 | 170.00 | 162.52 | 163.90 | 2,398,257 | -12.10(-6.87%) |
Jul 16, 2024 | 169.52 | 176.24 | 169.52 | 176.00 | 1,974,768 | +6.38(+3.76%) |
Jul 15, 2024 | 166.36 | 172.60 | 166.36 | 169.62 | 1,349,846 | +3.46(+2.08%) |
Jul 12, 2024 | 164.07 | 168.57 | 163.73 | 166.16 | 1,624,040 | +2.85(+1.75%) |
Jul 11, 2024 | 161.00 | 164.58 | 160.34 | 163.31 | 882,450 | +3.53(+2.21%) |
Jul 10, 2024 | 156.17 | 159.93 | 156.17 | 159.78 | 739,383 | +4.24(+2.73%) |
Jul 09, 2024 | 156.68 | 157.16 | 154.81 | 155.54 | 501,654 | -2.50(-1.58%) |
Jul 08, 2024 | 159.46 | 159.90 | 156.18 | 158.04 | 625,480 | -0.25(-0.16%) |
Jul 05, 2024 | 158.09 | 158.78 | 155.74 | 158.29 | 824,430 | -0.42(-0.26%) |
Jul 03, 2024 | 159.12 | 160.56 | 158.25 | 158.71 | 387,834 | -0.71(-0.45%) |
Jul 02, 2024 | 159.46 | 160.89 | 158.21 | 159.42 | 600,241 | +0.74(+0.47%) |
Jul 01, 2024 | 159.43 | 160.01 | 158.10 | 158.68 | 836,437 | -1.32(-0.82%) |
Jun 28, 2024 | 158.62 | 161.75 | 158.47 | 160.00 | 1,528,883 | +2.88(+1.83%) |
Jun 27, 2024 | 156.77 | 157.56 | 155.76 | 157.12 | 644,981 | -0.01(-0.01%) |
Jun 26, 2024 | 156.27 | 158.83 | 155.49 | 157.13 | 516,488 | +0.86(+0.55%) |
Jun 25, 2024 | 157.11 | 157.93 | 155.43 | 156.27 | 846,942 | -1.70(-1.08%) |
Jun 24, 2024 | 156.50 | 160.78 | 156.37 | 157.97 | 1,297,928 | +1.79(+1.15%) |
Jun 21, 2024 | 155.37 | 157.50 | 154.68 | 156.18 | 2,061,582 | +0.81(+0.52%) |
Jun 20, 2024 | 155.18 | 157.01 | 154.44 | 155.37 | 983,844 | -0.23(-0.15%) |
Jun 18, 2024 | 158.16 | 159.86 | 155.24 | 155.60 | 1,269,945 | -2.41(-1.53%) |
Jun 17, 2024 | 156.54 | 158.56 | 155.97 | 158.01 | 627,952 | +0.75(+0.48%) |
Jun 14, 2024 | 157.53 | 158.05 | 153.12 | 157.26 | 753,792 | -1.67(-1.05%) |
Jun 13, 2024 | 160.68 | 160.89 | 157.95 | 158.93 | 410,429 | -2.04(-1.27%) |
Jun 12, 2024 | 162.42 | 164.35 | 159.88 | 160.97 | 554,279 | +0.33(+0.21%) |
Jun 11, 2024 | 161.02 | 161.70 | 159.34 | 160.64 | 515,190 | -1.37(-0.85%) |
Jun 10, 2024 | 158.94 | 162.34 | 158.44 | 162.01 | 1,133,320 | +2.05(+1.28%) |
Jun 07, 2024 | 158.02 | 161.91 | 157.43 | 159.96 | 564,773 | +0.96(+0.60%) |
Jun 06, 2024 | 158.80 | 159.36 | 158.03 | 159.00 | 406,153 | -0.16(-0.10%) |
Jun 05, 2024 | 158.98 | 159.29 | 157.13 | 159.16 | 561,429 | +0.65(+0.41%) |
Jun 04, 2024 | 161.75 | 163.46 | 158.31 | 158.51 | 724,780 | -2.15(-1.34%) |
Jun 03, 2024 | 161.41 | 161.99 | 157.59 | 160.66 | 808,100 | -0.09(-0.06%) |
May 31, 2024 | 157.70 | 160.86 | 157.55 | 160.75 | 1,179,229 | +3.80(+2.42%) |
May 30, 2024 | 155.10 | 158.20 | 154.71 | 156.95 | 649,463 | +2.30(+1.49%) |
May 29, 2024 | 156.05 | 157.32 | 154.09 | 154.65 | 910,102 | -3.74(-2.36%) |
May 28, 2024 | 157.56 | 158.51 | 156.07 | 158.39 | 601,956 | +0.77(+0.49%) |
May 24, 2024 | 158.50 | 159.25 | 157.14 | 157.62 | 462,000 | -0.26(-0.16%) |
May 23, 2024 | 158.50 | 158.56 | 155.43 | 157.88 | 958,513 | -0.10(-0.06%) |
May 22, 2024 | 159.38 | 159.68 | 157.46 | 157.98 | 869,117 | -1.38(-0.87%) |
May 21, 2024 | 163.34 | 163.52 | 156.70 | 159.36 | 1,453,349 | -4.74(-2.89%) |
May 20, 2024 | 164.65 | 165.12 | 163.68 | 164.10 | 954,997 | -0.70(-0.42%) |
May 17, 2024 | 169.77 | 170.44 | 164.44 | 164.80 | 966,657 | -4.69(-2.77%) |
May 16, 2024 | 167.99 | 171.08 | 167.96 | 169.49 | 584,195 | +1.90(+1.13%) |
May 15, 2024 | 169.78 | 170.52 | 166.92 | 167.59 | 635,179 | -0.57(-0.34%) |
May 14, 2024 | 170.15 | 171.00 | 167.13 | 168.16 | 666,734 | -1.21(-0.71%) |
May 13, 2024 | 170.97 | 172.30 | 169.26 | 169.37 | 657,584 | -1.22(-0.72%) |
May 10, 2024 | 170.27 | 171.25 | 169.62 | 170.59 | 711,851 | +0.58(+0.34%) |
May 09, 2024 | 167.74 | 170.71 | 167.39 | 170.01 | 944,165 | +2.69(+1.61%) |
May 08, 2024 | 166.95 | 168.93 | 166.87 | 167.32 | 430,855 | -0.36(-0.21%) |
May 07, 2024 | 166.92 | 169.05 | 166.27 | 167.68 | 806,280 | +1.56(+0.94%) |
May 06, 2024 | 166.91 | 166.91 | 165.10 | 166.12 | 597,773 | +0.99(+0.60%) |
May 03, 2024 | 165.88 | 167.22 | 164.75 | 165.14 | 747,156 | +0.99(+0.60%) |
May 02, 2024 | 164.32 | 164.55 | 161.50 | 164.15 | 848,266 | +1.05(+0.64%) |