Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 182.06 | 185.55 | 179.50 | 185.04 | 164,741 | +6.62(+3.71%) |
Jul 12, 2024 | 178.72 | 180.49 | 177.10 | 178.42 | 186,428 | +2.42(+1.37%) |
Jul 11, 2024 | 175.00 | 178.12 | 173.25 | 176.00 | 154,888 | +3.67(+2.13%) |
Jul 10, 2024 | 171.68 | 172.57 | 170.37 | 172.33 | 81,895 | +2.37(+1.39%) |
Jul 09, 2024 | 170.00 | 172.00 | 169.23 | 169.96 | 132,846 | -0.48(-0.28%) |
Jul 08, 2024 | 170.34 | 171.76 | 169.83 | 170.44 | 152,032 | +1.17(+0.69%) |
Jul 05, 2024 | 169.73 | 169.73 | 167.96 | 169.27 | 96,452 | -1.10(-0.65%) |
Jul 03, 2024 | 168.97 | 170.71 | 168.08 | 170.37 | 93,286 | +1.97(+1.17%) |
Jul 02, 2024 | 162.82 | 168.53 | 162.67 | 168.40 | 166,782 | +5.20(+3.19%) |
Jul 01, 2024 | 169.14 | 169.94 | 162.49 | 163.20 | 173,502 | -4.10(-2.45%) |
Jun 28, 2024 | 166.91 | 167.85 | 163.72 | 167.30 | 1,063,951 | +2.30(+1.39%) |
Jun 27, 2024 | 168.05 | 168.05 | 164.45 | 165.00 | 162,969 | -2.44(-1.46%) |
Jun 26, 2024 | 163.74 | 167.96 | 163.49 | 167.44 | 164,497 | +2.05(+1.24%) |
Jun 25, 2024 | 165.02 | 166.69 | 162.91 | 165.39 | 170,238 | +0.54(+0.33%) |
Jun 24, 2024 | 168.50 | 170.00 | 164.57 | 164.85 | 149,141 | -3.16(-1.88%) |
Jun 21, 2024 | 165.63 | 168.01 | 163.84 | 168.01 | 780,346 | +2.24(+1.35%) |
Jun 20, 2024 | 163.65 | 166.05 | 162.64 | 165.77 | 181,377 | +0.64(+0.39%) |
Jun 18, 2024 | 162.30 | 165.55 | 160.56 | 165.13 | 127,795 | +3.31(+2.05%) |
Jun 17, 2024 | 158.20 | 163.56 | 158.20 | 161.82 | 164,120 | +2.25(+1.41%) |
Jun 14, 2024 | 161.81 | 161.81 | 157.43 | 159.57 | 122,448 | -5.26(-3.19%) |
Jun 13, 2024 | 167.56 | 167.85 | 162.68 | 164.83 | 100,221 | -3.25(-1.93%) |
Jun 12, 2024 | 167.18 | 170.00 | 166.18 | 168.08 | 171,073 | +3.97(+2.42%) |
Jun 11, 2024 | 163.28 | 164.69 | 162.56 | 164.11 | 126,716 | -1.08(-0.65%) |
Jun 10, 2024 | 162.64 | 165.71 | 161.99 | 165.19 | 136,464 | +0.79(+0.48%) |
Jun 07, 2024 | 164.82 | 165.61 | 163.32 | 164.40 | 78,787 | -1.76(-1.06%) |
Jun 06, 2024 | 169.13 | 170.46 | 165.48 | 166.16 | 98,881 | -2.75(-1.63%) |
Jun 05, 2024 | 166.10 | 169.32 | 165.59 | 168.91 | 87,100 | +4.47(+2.72%) |
Jun 04, 2024 | 166.41 | 167.97 | 163.14 | 164.44 | 74,302 | -4.00(-2.37%) |
Jun 03, 2024 | 171.02 | 171.02 | 166.46 | 168.44 | 115,948 | -0.99(-0.58%) |
May 31, 2024 | 169.09 | 170.67 | 167.91 | 169.43 | 104,741 | +0.25(+0.15%) |
May 30, 2024 | 167.85 | 170.19 | 167.25 | 169.18 | 94,310 | +1.41(+0.84%) |
May 29, 2024 | 168.17 | 169.74 | 167.27 | 167.77 | 70,574 | -2.70(-1.58%) |
May 28, 2024 | 174.86 | 174.86 | 169.30 | 170.47 | 90,362 | -3.41(-1.96%) |
May 24, 2024 | 173.68 | 174.02 | 170.03 | 173.88 | 96,614 | +1.88(+1.09%) |
May 23, 2024 | 174.93 | 177.79 | 171.50 | 172.00 | 105,454 | -3.53(-2.01%) |
May 22, 2024 | 177.80 | 177.80 | 173.82 | 175.53 | 131,264 | -3.07(-1.72%) |
May 21, 2024 | 174.81 | 181.77 | 174.80 | 178.60 | 296,597 | +4.65(+2.67%) |
May 20, 2024 | 170.49 | 174.78 | 170.49 | 173.95 | 130,285 | +3.66(+2.15%) |
May 17, 2024 | 170.82 | 171.44 | 168.61 | 170.29 | 111,881 | +0.35(+0.21%) |
May 16, 2024 | 170.40 | 172.26 | 169.06 | 169.94 | 87,373 | -0.13(-0.08%) |
May 15, 2024 | 168.42 | 171.31 | 167.94 | 170.07 | 99,288 | +1.99(+1.18%) |
May 14, 2024 | 169.52 | 169.52 | 166.29 | 168.08 | 96,665 | -1.41(-0.83%) |
May 13, 2024 | 176.78 | 177.77 | 169.24 | 169.49 | 116,272 | -6.17(-3.51%) |
May 10, 2024 | 172.67 | 176.45 | 171.73 | 175.66 | 217,736 | +3.40(+1.97%) |
May 09, 2024 | 171.86 | 172.28 | 169.77 | 172.26 | 105,840 | +0.90(+0.53%) |
May 08, 2024 | 168.12 | 172.14 | 167.97 | 171.36 | 180,124 | +1.85(+1.09%) |
May 07, 2024 | 166.19 | 171.72 | 166.19 | 169.51 | 201,449 | +2.91(+1.74%) |
May 06, 2024 | 165.00 | 166.62 | 164.14 | 166.61 | 70,921 | +3.52(+2.16%) |
May 03, 2024 | 164.34 | 164.41 | 161.14 | 163.08 | 91,893 | +1.13(+0.70%) |
May 02, 2024 | 160.69 | 162.48 | 160.35 | 161.96 | 68,180 | +1.79(+1.12%) |