Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 165.76 | 0 | +0.39(+0.23%) | |||
Jul 23, 2024 | 165.95 | 165.95 | 165.02 | 165.37 | 11,389 | -0.37(-0.22%) |
Jul 22, 2024 | 166.56 | 166.56 | 165.13 | 165.74 | 5,055 | +0.24(+0.14%) |
Jul 19, 2024 | 166.26 | 166.43 | 165.10 | 165.50 | 5,627 | -0.36(-0.22%) |
Jul 18, 2024 | 165.87 | 166.47 | 164.59 | 165.86 | 7,589 | -0.01(-0.00%) |
Jul 17, 2024 | 165.84 | 166.50 | 163.46 | 165.87 | 4,649 | -1.96(-1.17%) |
Jul 16, 2024 | 168.30 | 169.50 | 167.07 | 167.83 | 3,576 | -0.05(-0.03%) |
Jul 15, 2024 | 173.50 | 173.50 | 165.00 | 167.88 | 6,685 | -6.94(-3.97%) |
Jul 12, 2024 | 171.14 | 174.81 | 171.14 | 174.81 | 1,591 | +0.08(+0.05%) |
Jul 11, 2024 | 180.81 | 180.81 | 173.07 | 174.74 | 11,029 | -6.03(-3.34%) |
Jul 10, 2024 | 184.20 | 185.00 | 180.77 | 180.77 | 5,023 | -2.73(-1.49%) |
Jul 09, 2024 | 184.24 | 186.72 | 178.16 | 183.50 | 10,088 | +5.05(+2.83%) |
Jul 08, 2024 | 177.34 | 179.54 | 172.50 | 178.44 | 8,099 | +4.75(+2.74%) |
Jul 05, 2024 | 166.00 | 175.00 | 166.00 | 173.69 | 13,372 | +9.00(+5.46%) |
Jul 03, 2024 | 165.30 | 166.90 | 163.20 | 164.69 | 12,998 | -1.18(-0.71%) |
Jul 02, 2024 | 162.90 | 168.12 | 160.04 | 165.87 | 12,886 | +0.57(+0.34%) |
Jul 01, 2024 | 165.36 | 169.40 | 161.32 | 165.30 | 18,022 | -2.61(-1.55%) |
Jun 28, 2024 | 165.84 | 169.40 | 164.32 | 167.91 | 9,216 | -2.56(-1.50%) |
Jun 27, 2024 | 167.00 | 172.36 | 167.00 | 170.47 | 2,951 | +0.44(+0.26%) |
Jun 26, 2024 | 167.48 | 174.00 | 167.48 | 170.02 | 7,075 | +3.10(+1.86%) |
Jun 25, 2024 | 170.97 | 171.49 | 166.92 | 166.92 | 7,948 | -1.75(-1.04%) |
Jun 24, 2024 | 176.98 | 176.98 | 167.20 | 168.67 | 11,136 | -12.25(-6.77%) |
Jun 21, 2024 | 174.25 | 181.60 | 174.25 | 180.92 | 13,126 | +4.25(+2.41%) |
Jun 20, 2024 | 184.12 | 184.12 | 172.72 | 176.67 | 15,617 | -10.31(-5.51%) |
Jun 18, 2024 | 184.57 | 188.50 | 179.00 | 186.98 | 14,898 | -1.14(-0.61%) |
Jun 17, 2024 | 192.00 | 193.60 | 186.60 | 188.12 | 7,477 | -2.53(-1.33%) |
Jun 14, 2024 | 188.92 | 192.00 | 187.19 | 190.65 | 12,700 | +4.09(+2.19%) |
Jun 13, 2024 | 182.99 | 190.55 | 182.99 | 186.56 | 9,360 | +2.87(+1.56%) |
Jun 12, 2024 | 171.53 | 186.00 | 171.36 | 183.69 | 15,954 | +8.06(+4.59%) |
Jun 11, 2024 | 178.00 | 182.50 | 175.63 | 175.63 | 9,335 | +0.43(+0.25%) |
Jun 10, 2024 | 177.84 | 178.59 | 172.97 | 175.20 | 13,823 | -3.93(-2.19%) |
Jun 07, 2024 | 178.40 | 180.99 | 172.94 | 179.13 | 9,384 | +2.83(+1.61%) |
Jun 06, 2024 | 181.47 | 181.47 | 176.24 | 176.30 | 10,085 | -4.13(-2.29%) |
Jun 05, 2024 | 177.80 | 182.00 | 177.50 | 180.43 | 12,742 | +1.55(+0.87%) |
Jun 04, 2024 | 179.86 | 185.19 | 178.72 | 178.88 | 25,595 | +3.79(+2.17%) |
Jun 03, 2024 | 165.12 | 178.50 | 165.12 | 175.09 | 27,271 | +13.39(+8.28%) |
May 31, 2024 | 173.96 | 173.96 | 161.56 | 161.70 | 20,750 | -13.49(-7.70%) |
May 30, 2024 | 175.50 | 175.60 | 171.27 | 175.19 | 13,055 | +0.71(+0.41%) |
May 29, 2024 | 163.75 | 175.94 | 163.75 | 174.48 | 24,337 | +12.69(+7.84%) |
May 28, 2024 | 164.02 | 165.84 | 161.25 | 161.79 | 24,616 | -5.68(-3.39%) |
May 24, 2024 | 164.00 | 168.32 | 163.00 | 167.47 | 12,303 | -0.07(-0.04%) |
May 23, 2024 | 163.07 | 168.45 | 161.26 | 167.54 | 18,745 | +3.23(+1.96%) |
May 22, 2024 | 161.00 | 166.89 | 160.62 | 164.31 | 24,429 | +6.31(+3.99%) |
May 21, 2024 | 158.00 | 158.00 | 153.36 | 158.00 | 11,831 | +2.48(+1.59%) |
May 20, 2024 | 150.12 | 156.82 | 149.84 | 155.52 | 17,464 | +4.43(+2.93%) |
May 17, 2024 | 158.05 | 158.05 | 151.00 | 151.09 | 11,600 | -8.83(-5.52%) |
May 16, 2024 | 158.54 | 160.89 | 157.20 | 159.92 | 10,648 | +1.60(+1.01%) |
May 15, 2024 | 158.51 | 165.50 | 157.27 | 158.32 | 25,169 | -0.04(-0.03%) |
May 14, 2024 | 157.81 | 161.52 | 157.81 | 158.36 | 11,896 | +1.86(+1.19%) |
May 13, 2024 | 152.73 | 157.73 | 152.08 | 156.50 | 13,583 | +2.35(+1.52%) |
May 10, 2024 | 148.72 | 155.12 | 148.72 | 154.15 | 12,469 | +3.55(+2.36%) |
May 09, 2024 | 152.75 | 154.68 | 150.35 | 150.60 | 12,037 | -4.05(-2.62%) |
May 08, 2024 | 156.26 | 156.26 | 152.90 | 154.65 | 16,939 | +0.66(+0.43%) |
May 07, 2024 | 151.50 | 154.08 | 150.00 | 153.99 | 22,215 | +1.68(+1.10%) |
May 06, 2024 | 152.40 | 152.62 | 147.90 | 152.31 | 47,037 | -3.09(-1.99%) |
May 03, 2024 | 153.00 | 161.52 | 153.00 | 155.40 | 38,640 | +1.63(+1.06%) |
May 02, 2024 | 154.71 | 157.24 | 152.27 | 153.77 | 25,957 | -5.27(-3.31%) |