Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 173.02 | 173.02 | 169.12 | 169.16 | 886,994 | -2.57(-1.50%) |
Jul 18, 2024 | 174.15 | 175.52 | 171.57 | 171.73 | 1,031,476 | -3.30(-1.89%) |
Jul 17, 2024 | 175.80 | 177.37 | 174.89 | 175.03 | 1,060,169 | -0.98(-0.56%) |
Jul 16, 2024 | 173.03 | 177.04 | 172.51 | 176.01 | 1,505,481 | +3.90(+2.27%) |
Jul 15, 2024 | 169.60 | 172.97 | 169.12 | 172.11 | 1,259,191 | +2.59(+1.53%) |
Jul 12, 2024 | 170.63 | 172.13 | 169.06 | 169.52 | 874,056 | +0.20(+0.12%) |
Jul 11, 2024 | 166.47 | 170.77 | 166.07 | 169.32 | 1,099,899 | +3.45(+2.08%) |
Jul 10, 2024 | 164.14 | 166.18 | 163.93 | 165.87 | 847,618 | +1.74(+1.06%) |
Jul 09, 2024 | 165.01 | 165.61 | 163.89 | 164.13 | 1,492,692 | -0.37(-0.22%) |
Jul 08, 2024 | 166.55 | 167.49 | 164.39 | 164.50 | 1,903,705 | -1.15(-0.69%) |
Jul 05, 2024 | 166.40 | 166.83 | 164.40 | 165.65 | 787,832 | -0.65(-0.39%) |
Jul 03, 2024 | 166.62 | 167.50 | 166.11 | 166.30 | 531,346 | +0.20(+0.12%) |
Jul 02, 2024 | 165.36 | 166.51 | 164.72 | 166.10 | 705,687 | +0.53(+0.32%) |
Jul 01, 2024 | 168.06 | 168.09 | 165.20 | 165.57 | 953,258 | -1.14(-0.68%) |
Jun 28, 2024 | 166.81 | 167.88 | 165.68 | 166.71 | 1,750,032 | +0.24(+0.14%) |
Jun 27, 2024 | 166.57 | 167.95 | 165.90 | 166.47 | 1,169,250 | -0.11(-0.07%) |
Jun 26, 2024 | 168.00 | 168.00 | 166.41 | 166.58 | 761,520 | -2.14(-1.27%) |
Jun 25, 2024 | 170.96 | 171.23 | 167.69 | 168.72 | 687,930 | -2.74(-1.60%) |
Jun 24, 2024 | 169.57 | 172.00 | 168.79 | 171.46 | 1,132,763 | +2.79(+1.65%) |
Jun 21, 2024 | 169.08 | 169.74 | 166.35 | 168.67 | 1,606,592 | +0.15(+0.09%) |
Jun 20, 2024 | 170.44 | 170.75 | 168.30 | 168.52 | 1,248,370 | -2.38(-1.39%) |
Jun 18, 2024 | 168.35 | 171.09 | 167.58 | 170.90 | 1,660,935 | +2.38(+1.41%) |
Jun 17, 2024 | 166.24 | 169.03 | 165.79 | 168.52 | 1,486,899 | +1.50(+0.90%) |
Jun 14, 2024 | 171.82 | 172.04 | 164.54 | 167.02 | 1,875,898 | -6.62(-3.81%) |
Jun 13, 2024 | 173.99 | 174.58 | 172.25 | 173.64 | 812,433 | +0.21(+0.12%) |
Jun 12, 2024 | 173.93 | 175.78 | 172.90 | 173.43 | 1,173,876 | +1.18(+0.68%) |
Jun 11, 2024 | 171.97 | 172.35 | 171.04 | 172.25 | 1,317,341 | -0.47(-0.27%) |
Jun 10, 2024 | 169.51 | 173.14 | 169.51 | 172.72 | 1,680,149 | +3.00(+1.76%) |
Jun 07, 2024 | 168.52 | 170.23 | 167.95 | 169.73 | 1,267,425 | +1.31(+0.78%) |
Jun 06, 2024 | 168.45 | 168.90 | 167.21 | 168.42 | 1,224,034 | +0.04(+0.02%) |
Jun 05, 2024 | 167.33 | 168.44 | 166.72 | 168.38 | 877,034 | +1.78(+1.07%) |
Jun 04, 2024 | 165.54 | 166.67 | 164.25 | 166.60 | 972,219 | +0.66(+0.40%) |
Jun 03, 2024 | 169.73 | 169.99 | 164.56 | 165.94 | 1,304,001 | -3.36(-1.99%) |
May 31, 2024 | 167.67 | 169.70 | 165.82 | 169.31 | 2,009,051 | +1.89(+1.13%) |
May 30, 2024 | 166.37 | 167.97 | 165.97 | 167.42 | 1,038,499 | +0.98(+0.59%) |
May 29, 2024 | 166.88 | 168.32 | 165.92 | 166.44 | 1,283,851 | -1.60(-0.95%) |
May 28, 2024 | 173.42 | 174.13 | 167.94 | 168.04 | 1,213,774 | -5.34(-3.08%) |
May 24, 2024 | 173.00 | 173.59 | 172.39 | 173.38 | 1,032,340 | +0.94(+0.54%) |
May 23, 2024 | 175.10 | 175.77 | 172.34 | 172.44 | 1,482,827 | -1.41(-0.81%) |
May 22, 2024 | 171.02 | 174.19 | 170.28 | 173.85 | 1,788,414 | +4.99(+2.96%) |
May 21, 2024 | 167.87 | 169.12 | 167.09 | 168.86 | 1,046,028 | +0.53(+0.31%) |
May 20, 2024 | 166.81 | 169.27 | 166.39 | 168.33 | 961,398 | +1.80(+1.08%) |
May 17, 2024 | 168.06 | 168.06 | 166.00 | 166.53 | 1,681,295 | -1.11(-0.66%) |
May 16, 2024 | 168.93 | 169.80 | 167.55 | 167.64 | 979,821 | -1.72(-1.01%) |
May 15, 2024 | 169.26 | 170.70 | 168.94 | 169.36 | 1,138,885 | +1.10(+0.65%) |
May 14, 2024 | 169.73 | 170.68 | 168.03 | 168.26 | 1,402,466 | -1.57(-0.92%) |
May 13, 2024 | 170.98 | 171.28 | 169.53 | 169.83 | 828,067 | -0.70(-0.41%) |
May 10, 2024 | 170.74 | 171.29 | 170.12 | 170.53 | 1,195,584 | +0.90(+0.53%) |
May 09, 2024 | 169.01 | 170.99 | 168.59 | 169.63 | 1,268,319 | +0.76(+0.45%) |
May 08, 2024 | 168.92 | 169.57 | 168.03 | 168.87 | 989,773 | -0.44(-0.26%) |
May 07, 2024 | 167.94 | 169.64 | 167.94 | 169.31 | 1,010,076 | +1.53(+0.91%) |
May 06, 2024 | 166.73 | 168.96 | 166.65 | 167.78 | 1,471,013 | +1.49(+0.89%) |
May 03, 2024 | 163.44 | 166.61 | 162.52 | 166.29 | 2,068,431 | +3.22(+1.97%) |
May 02, 2024 | 169.73 | 170.85 | 161.70 | 163.08 | 2,900,727 | -10.62(-6.12%) |