Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 173.15 | 180.47 | 173.00 | 180.25 | 1,129,596 | +7.40(+4.28%) |
Jul 16, 2024 | 171.89 | 175.18 | 171.89 | 172.85 | 722,576 | +0.33(+0.19%) |
Jul 15, 2024 | 171.26 | 173.53 | 169.97 | 172.52 | 696,774 | +3.02(+1.78%) |
Jul 12, 2024 | 170.55 | 171.27 | 169.09 | 169.50 | 755,375 | -0.27(-0.16%) |
Jul 11, 2024 | 169.23 | 171.00 | 168.16 | 169.77 | 666,582 | +0.44(+0.26%) |
Jul 10, 2024 | 168.54 | 169.86 | 167.61 | 169.33 | 513,954 | +0.76(+0.45%) |
Jul 09, 2024 | 169.31 | 170.22 | 166.88 | 168.57 | 541,657 | -0.23(-0.14%) |
Jul 08, 2024 | 169.91 | 170.11 | 168.29 | 168.80 | 554,411 | -0.87(-0.51%) |
Jul 05, 2024 | 171.60 | 171.60 | 168.17 | 169.67 | 569,824 | -1.25(-0.73%) |
Jul 03, 2024 | 171.80 | 171.80 | 169.30 | 170.92 | 302,465 | -0.47(-0.27%) |
Jul 02, 2024 | 172.10 | 172.87 | 170.52 | 171.39 | 532,107 | -0.53(-0.31%) |
Jul 01, 2024 | 172.04 | 172.17 | 170.45 | 171.92 | 547,248 | +1.86(+1.09%) |
Jun 28, 2024 | 170.43 | 172.37 | 168.66 | 170.06 | 1,638,202 | -0.21(-0.12%) |
Jun 27, 2024 | 170.08 | 170.94 | 169.40 | 170.27 | 606,109 | +0.27(+0.16%) |
Jun 26, 2024 | 169.53 | 170.00 | 167.82 | 170.00 | 988,066 | +1.06(+0.63%) |
Jun 25, 2024 | 171.88 | 172.06 | 168.30 | 168.94 | 791,525 | -2.39(-1.39%) |
Jun 24, 2024 | 174.43 | 175.20 | 171.08 | 171.33 | 746,158 | -4.58(-2.60%) |
Jun 21, 2024 | 171.58 | 176.21 | 169.53 | 175.91 | 1,441,086 | +3.57(+2.07%) |
Jun 20, 2024 | 169.46 | 172.34 | 169.27 | 172.34 | 587,758 | +2.94(+1.74%) |
Jun 18, 2024 | 169.79 | 170.49 | 168.38 | 169.40 | 965,699 | -0.87(-0.51%) |
Jun 17, 2024 | 166.71 | 170.27 | 166.13 | 170.27 | 611,219 | +2.67(+1.59%) |
Jun 14, 2024 | 168.33 | 168.75 | 167.41 | 167.60 | 456,519 | -1.11(-0.66%) |
Jun 13, 2024 | 169.62 | 170.17 | 167.08 | 168.71 | 688,446 | -0.69(-0.41%) |
Jun 12, 2024 | 174.09 | 174.78 | 168.35 | 169.40 | 1,069,833 | -4.06(-2.34%) |
Jun 11, 2024 | 172.00 | 173.94 | 170.72 | 173.46 | 746,948 | +1.89(+1.10%) |
Jun 10, 2024 | 172.90 | 173.59 | 171.00 | 171.57 | 636,623 | -1.11(-0.64%) |
Jun 07, 2024 | 174.03 | 175.38 | 171.90 | 172.68 | 714,983 | -1.32(-0.76%) |
Jun 06, 2024 | 173.95 | 174.72 | 171.44 | 174.00 | 1,096,858 | -0.70(-0.40%) |
Jun 05, 2024 | 175.46 | 176.27 | 173.01 | 174.70 | 615,867 | -1.02(-0.58%) |
Jun 04, 2024 | 173.96 | 176.55 | 173.19 | 175.72 | 532,085 | +0.73(+0.42%) |
Jun 03, 2024 | 173.60 | 175.29 | 173.25 | 174.99 | 775,173 | +2.00(+1.16%) |
May 31, 2024 | 175.88 | 175.89 | 172.97 | 172.99 | 1,766,239 | -1.73(-0.99%) |
May 30, 2024 | 177.48 | 177.48 | 174.72 | 174.72 | 520,957 | -1.88(-1.06%) |
May 29, 2024 | 178.21 | 178.47 | 175.72 | 176.60 | 533,737 | -2.25(-1.26%) |
May 28, 2024 | 182.16 | 183.22 | 178.50 | 178.85 | 635,748 | -3.73(-2.04%) |
May 24, 2024 | 180.63 | 182.99 | 180.41 | 182.58 | 383,707 | +2.17(+1.20%) |
May 23, 2024 | 183.55 | 184.01 | 180.22 | 180.41 | 620,321 | -3.59(-1.95%) |
May 22, 2024 | 183.68 | 185.02 | 183.00 | 184.00 | 423,085 | +0.26(+0.14%) |
May 21, 2024 | 183.91 | 185.30 | 182.95 | 183.74 | 664,089 | +1.04(+0.57%) |
May 20, 2024 | 182.21 | 183.35 | 180.43 | 182.70 | 448,225 | -0.81(-0.44%) |
May 17, 2024 | 183.12 | 183.51 | 180.88 | 183.51 | 553,484 | +1.91(+1.05%) |
May 16, 2024 | 178.25 | 182.33 | 177.56 | 181.60 | 728,709 | +3.81(+2.15%) |
May 15, 2024 | 180.79 | 180.97 | 177.57 | 177.78 | 681,726 | -2.83(-1.56%) |
May 14, 2024 | 182.23 | 183.76 | 179.16 | 180.61 | 677,421 | -1.53(-0.84%) |
May 13, 2024 | 181.51 | 183.50 | 180.45 | 182.15 | 616,972 | +1.09(+0.60%) |
May 10, 2024 | 183.92 | 184.02 | 179.98 | 181.06 | 587,133 | -1.86(-1.02%) |
May 09, 2024 | 185.06 | 185.75 | 181.75 | 182.92 | 863,479 | -2.58(-1.39%) |
May 08, 2024 | 184.26 | 186.17 | 183.29 | 185.50 | 721,039 | +1.25(+0.68%) |
May 07, 2024 | 182.67 | 185.22 | 181.76 | 184.25 | 914,442 | +1.38(+0.75%) |
May 06, 2024 | 179.66 | 183.68 | 179.66 | 182.87 | 979,753 | +3.20(+1.78%) |
May 03, 2024 | 176.51 | 180.08 | 175.01 | 179.67 | 961,052 | +5.55(+3.19%) |
May 02, 2024 | 181.44 | 181.44 | 174.12 | 174.12 | 1,354,430 | -5.78(-3.21%) |