Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 163.25 | 167.50 | 163.12 | 165.67 | 1,490,441 | +1.67(+1.02%) |
Jul 17, 2024 | 166.08 | 166.87 | 163.72 | 164.00 | 1,323,356 | -2.14(-1.29%) |
Jul 16, 2024 | 163.85 | 166.81 | 163.16 | 166.14 | 1,457,787 | +1.27(+0.77%) |
Jul 15, 2024 | 163.01 | 167.00 | 163.00 | 164.87 | 1,651,530 | +3.77(+2.34%) |
Jul 12, 2024 | 160.42 | 162.43 | 158.73 | 161.10 | 1,414,644 | +2.14(+1.35%) |
Jul 11, 2024 | 154.84 | 160.15 | 154.62 | 158.96 | 1,927,863 | +5.60(+3.65%) |
Jul 10, 2024 | 151.11 | 153.78 | 150.94 | 153.36 | 1,422,768 | +3.11(+2.07%) |
Jul 09, 2024 | 151.71 | 153.23 | 150.24 | 150.25 | 1,500,039 | -2.22(-1.46%) |
Jul 08, 2024 | 153.75 | 154.46 | 151.88 | 152.47 | 1,084,048 | -1.37(-0.89%) |
Jul 05, 2024 | 155.55 | 156.00 | 153.29 | 153.84 | 1,348,211 | -2.58(-1.65%) |
Jul 03, 2024 | 157.27 | 159.10 | 156.01 | 156.42 | 737,495 | -0.04(-0.03%) |
Jul 02, 2024 | 156.71 | 157.87 | 155.67 | 156.46 | 1,143,021 | -0.54(-0.34%) |
Jul 01, 2024 | 158.61 | 159.48 | 155.11 | 157.00 | 1,474,837 | -1.08(-0.68%) |
Jun 28, 2024 | 156.88 | 160.44 | 155.32 | 158.08 | 3,517,843 | +3.91(+2.54%) |
Jun 27, 2024 | 153.62 | 155.38 | 152.96 | 154.17 | 1,213,299 | +0.15(+0.10%) |
Jun 26, 2024 | 150.37 | 154.18 | 150.21 | 154.02 | 1,622,088 | +3.07(+2.03%) |
Jun 25, 2024 | 154.40 | 154.68 | 149.68 | 150.95 | 2,114,213 | -4.07(-2.62%) |
Jun 24, 2024 | 157.42 | 158.34 | 154.98 | 155.02 | 1,639,726 | -2.01(-1.28%) |
Jun 21, 2024 | 155.87 | 157.41 | 155.36 | 157.03 | 4,085,975 | +0.77(+0.49%) |
Jun 20, 2024 | 155.44 | 158.17 | 154.85 | 156.26 | 1,266,583 | +1.18(+0.76%) |
Jun 18, 2024 | 157.36 | 158.93 | 154.02 | 155.09 | 1,732,286 | -1.74(-1.11%) |
Jun 17, 2024 | 153.39 | 157.63 | 151.62 | 156.83 | 2,176,209 | +2.68(+1.74%) |
Jun 14, 2024 | 149.48 | 155.56 | 148.60 | 154.15 | 2,214,327 | +0.57(+0.37%) |
Jun 13, 2024 | 153.39 | 153.99 | 151.07 | 153.58 | 1,231,111 | -0.32(-0.21%) |
Jun 12, 2024 | 155.37 | 156.60 | 153.27 | 153.90 | 1,287,063 | -0.99(-0.64%) |
Jun 11, 2024 | 155.71 | 156.07 | 152.81 | 154.89 | 1,790,355 | -1.87(-1.20%) |
Jun 10, 2024 | 159.70 | 160.83 | 156.53 | 156.76 | 1,713,078 | -3.68(-2.29%) |
Jun 07, 2024 | 161.55 | 163.31 | 159.44 | 160.44 | 1,680,633 | -2.33(-1.43%) |
Jun 06, 2024 | 160.67 | 163.00 | 160.44 | 162.77 | 1,084,958 | +1.64(+1.02%) |
Jun 05, 2024 | 160.62 | 162.54 | 160.57 | 161.13 | 1,255,874 | +0.51(+0.32%) |
Jun 04, 2024 | 164.41 | 164.65 | 160.43 | 160.62 | 1,649,464 | -5.61(-3.38%) |
Jun 03, 2024 | 167.29 | 168.18 | 164.32 | 166.23 | 1,447,095 | -2.03(-1.21%) |
May 31, 2024 | 166.07 | 168.38 | 164.59 | 168.26 | 2,494,273 | +2.17(+1.31%) |
May 30, 2024 | 165.62 | 167.45 | 165.33 | 166.09 | 1,385,032 | +0.07(+0.04%) |
May 29, 2024 | 166.68 | 170.12 | 165.35 | 166.02 | 1,342,330 | -1.78(-1.06%) |
May 28, 2024 | 170.55 | 170.66 | 167.33 | 167.80 | 1,576,544 | -2.87(-1.68%) |
May 24, 2024 | 172.26 | 172.40 | 168.88 | 170.67 | 1,059,840 | -0.26(-0.15%) |
May 23, 2024 | 170.90 | 171.52 | 169.87 | 170.93 | 953,382 | +0.43(+0.25%) |
May 22, 2024 | 170.42 | 172.29 | 169.64 | 170.50 | 887,373 | -1.02(-0.59%) |
May 21, 2024 | 170.47 | 171.94 | 169.63 | 171.52 | 904,681 | +1.19(+0.70%) |
May 20, 2024 | 171.59 | 172.23 | 169.61 | 170.33 | 1,480,124 | -1.19(-0.69%) |
May 17, 2024 | 174.19 | 174.38 | 170.92 | 171.52 | 1,249,397 | -1.31(-0.76%) |
May 16, 2024 | 175.69 | 175.97 | 172.72 | 172.82 | 1,220,086 | -2.77(-1.58%) |
May 15, 2024 | 172.60 | 175.86 | 172.51 | 175.59 | 1,472,666 | +3.58(+2.08%) |
May 14, 2024 | 173.85 | 174.78 | 171.38 | 172.02 | 1,025,196 | -1.12(-0.65%) |
May 13, 2024 | 173.28 | 174.78 | 172.40 | 173.13 | 815,197 | -0.73(-0.42%) |
May 10, 2024 | 174.29 | 175.01 | 173.10 | 173.86 | 1,153,438 | +0.10(+0.06%) |
May 09, 2024 | 169.44 | 174.15 | 169.44 | 173.76 | 1,235,045 | +4.55(+2.69%) |
May 08, 2024 | 169.84 | 171.23 | 168.98 | 169.21 | 1,252,146 | -1.98(-1.16%) |
May 07, 2024 | 170.40 | 171.54 | 169.49 | 171.19 | 1,405,624 | +0.77(+0.45%) |
May 06, 2024 | 174.91 | 175.10 | 169.24 | 170.42 | 1,594,049 | -2.89(-1.67%) |
May 03, 2024 | 171.07 | 174.01 | 170.50 | 173.31 | 1,058,367 | +3.39(+1.99%) |
May 02, 2024 | 169.02 | 170.24 | 167.87 | 169.93 | 1,307,661 | +1.84(+1.10%) |