Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 168.98 | 169.58 | 167.48 | 167.94 | 181,731 | -1.54(-0.91%) |
Jul 18, 2024 | 171.99 | 174.74 | 169.36 | 169.48 | 311,472 | -3.04(-1.76%) |
Jul 17, 2024 | 171.48 | 172.75 | 170.28 | 172.52 | 210,965 | +0.66(+0.38%) |
Jul 16, 2024 | 168.68 | 172.27 | 168.59 | 171.86 | 241,998 | +3.51(+2.08%) |
Jul 15, 2024 | 167.23 | 169.89 | 166.89 | 168.35 | 176,181 | +1.46(+0.87%) |
Jul 12, 2024 | 165.43 | 168.66 | 164.52 | 166.89 | 312,174 | +1.82(+1.10%) |
Jul 11, 2024 | 161.02 | 165.35 | 159.35 | 165.07 | 308,836 | +5.53(+3.47%) |
Jul 10, 2024 | 155.11 | 159.71 | 155.11 | 159.54 | 317,379 | +4.82(+3.12%) |
Jul 09, 2024 | 153.38 | 156.73 | 152.37 | 154.72 | 315,461 | -0.13(-0.08%) |
Jul 08, 2024 | 156.27 | 156.85 | 154.59 | 154.85 | 224,646 | +0.07(+0.05%) |
Jul 05, 2024 | 156.56 | 156.91 | 154.13 | 154.78 | 420,843 | -1.93(-1.23%) |
Jul 03, 2024 | 157.99 | 158.97 | 156.58 | 156.71 | 255,835 | -1.30(-0.82%) |
Jul 02, 2024 | 156.44 | 158.24 | 154.38 | 158.01 | 334,278 | +3.02(+1.95%) |
Jul 01, 2024 | 156.49 | 158.21 | 154.82 | 154.99 | 290,043 | -1.24(-0.79%) |
Jun 28, 2024 | 156.48 | 157.23 | 154.95 | 156.23 | 628,092 | +0.59(+0.38%) |
Jun 27, 2024 | 157.13 | 157.31 | 155.01 | 155.64 | 270,927 | -1.35(-0.86%) |
Jun 26, 2024 | 158.70 | 158.71 | 156.79 | 156.99 | 361,357 | -2.96(-1.85%) |
Jun 25, 2024 | 159.04 | 160.64 | 157.84 | 159.95 | 346,801 | +0.30(+0.19%) |
Jun 24, 2024 | 157.70 | 161.05 | 157.37 | 159.65 | 272,298 | +2.72(+1.73%) |
Jun 21, 2024 | 155.36 | 157.51 | 154.52 | 156.93 | 1,281,629 | +1.74(+1.12%) |
Jun 20, 2024 | 152.91 | 155.84 | 152.89 | 155.19 | 295,868 | +2.16(+1.41%) |
Jun 18, 2024 | 152.07 | 153.50 | 151.58 | 153.03 | 297,722 | +1.30(+0.86%) |
Jun 17, 2024 | 148.73 | 152.02 | 147.13 | 151.73 | 579,379 | +3.33(+2.24%) |
Jun 14, 2024 | 150.13 | 150.53 | 147.60 | 148.40 | 397,385 | -3.61(-2.37%) |
Jun 13, 2024 | 154.48 | 154.48 | 151.74 | 152.01 | 281,133 | -3.27(-2.11%) |
Jun 12, 2024 | 156.68 | 158.98 | 154.67 | 155.28 | 215,392 | +1.39(+0.90%) |
Jun 11, 2024 | 154.57 | 154.85 | 152.98 | 153.89 | 211,897 | -1.25(-0.81%) |
Jun 10, 2024 | 154.47 | 155.54 | 153.99 | 155.14 | 260,766 | -0.49(-0.31%) |
Jun 07, 2024 | 155.83 | 157.00 | 155.44 | 155.63 | 187,326 | -0.88(-0.56%) |
Jun 06, 2024 | 158.80 | 158.80 | 156.06 | 156.51 | 265,777 | -1.92(-1.21%) |
Jun 05, 2024 | 159.81 | 159.81 | 157.56 | 158.43 | 312,427 | -1.00(-0.63%) |
Jun 04, 2024 | 161.06 | 162.96 | 158.64 | 159.43 | 190,426 | -2.73(-1.68%) |
Jun 03, 2024 | 163.25 | 163.25 | 160.48 | 162.16 | 239,343 | -0.44(-0.27%) |
May 31, 2024 | 160.63 | 162.78 | 160.50 | 162.60 | 310,849 | +2.03(+1.26%) |
May 30, 2024 | 159.20 | 160.62 | 158.17 | 160.57 | 182,526 | +2.12(+1.34%) |
May 29, 2024 | 158.27 | 158.74 | 157.38 | 158.45 | 198,890 | -1.49(-0.93%) |
May 28, 2024 | 160.67 | 160.99 | 158.72 | 159.94 | 378,826 | -0.53(-0.33%) |
May 24, 2024 | 158.00 | 160.93 | 157.41 | 160.47 | 157,127 | +3.33(+2.12%) |
May 23, 2024 | 158.96 | 160.28 | 156.92 | 157.14 | 179,449 | -1.21(-0.76%) |
May 22, 2024 | 158.83 | 159.56 | 157.26 | 158.35 | 155,472 | -0.81(-0.51%) |
May 21, 2024 | 157.03 | 159.31 | 156.90 | 159.16 | 245,030 | +1.88(+1.20%) |
May 20, 2024 | 159.50 | 159.73 | 157.12 | 157.28 | 138,446 | -2.06(-1.29%) |
May 17, 2024 | 159.66 | 159.90 | 157.80 | 159.34 | 183,244 | +0.37(+0.23%) |
May 16, 2024 | 159.88 | 161.00 | 158.96 | 158.97 | 176,774 | -1.51(-0.94%) |
May 15, 2024 | 160.35 | 161.27 | 159.72 | 160.48 | 206,744 | +1.47(+0.92%) |
May 14, 2024 | 157.75 | 159.13 | 157.18 | 159.01 | 225,704 | +2.39(+1.53%) |
May 13, 2024 | 158.19 | 158.69 | 156.12 | 156.62 | 214,362 | -1.04(-0.66%) |
May 10, 2024 | 157.99 | 158.10 | 156.81 | 157.66 | 158,049 | +0.44(+0.28%) |
May 09, 2024 | 157.26 | 158.65 | 156.88 | 157.22 | 192,459 | +0.46(+0.29%) |
May 08, 2024 | 155.05 | 159.27 | 155.05 | 156.76 | 522,986 | +1.21(+0.78%) |
May 07, 2024 | 154.28 | 158.96 | 154.28 | 155.55 | 510,414 | -1.67(-1.06%) |
May 06, 2024 | 157.87 | 161.15 | 154.99 | 157.22 | 1,143,510 | -3.12(-1.95%) |
May 03, 2024 | 162.18 | 163.20 | 159.63 | 160.34 | 341,545 | -0.30(-0.19%) |
May 02, 2024 | 159.56 | 160.64 | 157.94 | 160.64 | 232,474 | +2.01(+1.27%) |