Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 158.50 | 161.48 | 158.29 | 161.23 | 7,339,673 | +3.46(+2.19%) |
Jul 16, 2024 | 157.01 | 158.31 | 156.15 | 157.77 | 6,923,642 | -0.27(-0.17%) |
Jul 15, 2024 | 156.95 | 159.52 | 156.37 | 158.04 | 5,660,917 | +2.45(+1.57%) |
Jul 12, 2024 | 156.16 | 156.44 | 154.56 | 155.59 | 6,446,333 | +0.33(+0.21%) |
Jul 11, 2024 | 155.00 | 156.68 | 154.22 | 155.26 | 8,323,745 | +0.13(+0.08%) |
Jul 10, 2024 | 152.50 | 155.44 | 152.30 | 155.13 | 5,416,565 | +2.15(+1.41%) |
Jul 09, 2024 | 153.00 | 154.76 | 152.35 | 152.98 | 5,302,505 | -1.35(-0.87%) |
Jul 08, 2024 | 153.32 | 155.28 | 153.32 | 154.33 | 4,990,376 | +0.02(+0.01%) |
Jul 05, 2024 | 156.55 | 156.55 | 153.68 | 154.31 | 6,183,090 | -2.40(-1.53%) |
Jul 03, 2024 | 156.94 | 157.74 | 156.56 | 156.71 | 3,264,198 | -0.04(-0.03%) |
Jul 02, 2024 | 157.68 | 157.72 | 155.45 | 156.75 | 7,216,710 | +0.23(+0.15%) |
Jul 01, 2024 | 157.16 | 158.70 | 155.98 | 156.52 | 5,582,884 | +0.10(+0.06%) |
Jun 28, 2024 | 157.52 | 158.58 | 156.17 | 156.42 | 11,284,343 | +0.10(+0.06%) |
Jun 27, 2024 | 156.70 | 156.94 | 155.63 | 156.32 | 5,568,601 | +0.37(+0.24%) |
Jun 26, 2024 | 158.46 | 158.46 | 155.79 | 155.95 | 8,632,038 | -2.51(-1.58%) |
Jun 25, 2024 | 159.12 | 159.36 | 157.67 | 158.46 | 6,056,506 | -0.85(-0.53%) |
Jun 24, 2024 | 156.27 | 159.54 | 156.19 | 159.31 | 7,971,872 | +4.03(+2.60%) |
Jun 21, 2024 | 156.80 | 157.66 | 155.22 | 155.28 | 21,332,988 | -1.36(-0.87%) |
Jun 20, 2024 | 153.71 | 157.41 | 153.25 | 156.64 | 8,441,657 | +3.31(+2.16%) |
Jun 18, 2024 | 153.55 | 155.95 | 152.84 | 153.33 | 6,942,911 | +0.14(+0.09%) |
Jun 17, 2024 | 152.50 | 153.93 | 151.93 | 153.19 | 6,320,259 | +0.62(+0.41%) |
Jun 14, 2024 | 153.13 | 153.29 | 151.97 | 152.57 | 6,159,153 | -0.27(-0.18%) |
Jun 13, 2024 | 153.77 | 154.09 | 152.23 | 152.84 | 6,182,772 | -1.38(-0.89%) |
Jun 12, 2024 | 157.49 | 157.62 | 152.40 | 154.22 | 10,016,336 | -2.27(-1.45%) |
Jun 11, 2024 | 156.17 | 156.75 | 154.48 | 156.49 | 5,131,606 | -0.25(-0.16%) |
Jun 10, 2024 | 156.41 | 158.20 | 156.32 | 156.74 | 7,075,542 | +0.66(+0.42%) |
Jun 07, 2024 | 155.71 | 157.69 | 155.13 | 156.08 | 5,887,661 | +0.15(+0.10%) |
Jun 06, 2024 | 154.50 | 156.02 | 153.39 | 155.93 | 5,214,507 | +0.95(+0.61%) |
Jun 05, 2024 | 156.16 | 157.02 | 154.53 | 154.98 | 7,052,461 | -1.15(-0.74%) |
Jun 04, 2024 | 155.72 | 156.35 | 154.11 | 156.13 | 6,359,981 | -1.33(-0.84%) |
Jun 03, 2024 | 161.49 | 161.68 | 156.46 | 157.46 | 9,009,627 | -4.84(-2.98%) |
May 31, 2024 | 158.63 | 162.58 | 158.51 | 162.30 | 10,337,112 | +4.04(+2.55%) |
May 30, 2024 | 156.85 | 158.46 | 156.81 | 158.26 | 6,371,061 | +1.36(+0.87%) |
May 29, 2024 | 158.02 | 158.49 | 156.44 | 156.90 | 5,908,231 | -2.14(-1.35%) |
May 28, 2024 | 158.12 | 159.42 | 157.95 | 159.04 | 6,927,779 | +1.29(+0.82%) |
May 24, 2024 | 158.08 | 158.97 | 157.30 | 157.75 | 4,478,325 | +0.81(+0.52%) |
May 23, 2024 | 157.92 | 158.60 | 156.33 | 156.94 | 6,718,096 | -0.63(-0.40%) |
May 22, 2024 | 159.52 | 159.52 | 156.52 | 157.57 | 6,259,831 | -2.40(-1.50%) |
May 21, 2024 | 160.58 | 161.46 | 159.74 | 159.97 | 4,783,052 | -1.17(-0.73%) |
May 20, 2024 | 162.72 | 163.00 | 161.07 | 161.14 | 4,912,924 | -1.53(-0.94%) |
May 17, 2024 | 161.75 | 162.97 | 161.19 | 162.67 | 5,514,710 | +1.58(+0.98%) |
May 16, 2024 | 161.53 | 162.00 | 160.48 | 161.09 | 6,428,470 | -0.33(-0.20%) |
May 15, 2024 | 161.50 | 162.16 | 158.57 | 161.42 | 7,678,487 | -0.55(-0.34%) |
May 14, 2024 | 162.70 | 163.55 | 161.39 | 161.97 | 4,973,172 | -0.91(-0.56%) |
May 13, 2024 | 164.82 | 165.24 | 161.35 | 162.88 | 6,916,760 | -1.28(-0.78%) |
May 10, 2024 | 164.38 | 164.76 | 163.37 | 164.16 | 5,546,431 | +0.37(+0.22%) |
May 09, 2024 | 161.39 | 163.85 | 161.10 | 163.80 | 6,750,726 | +2.88(+1.79%) |
May 08, 2024 | 160.33 | 161.45 | 159.92 | 160.91 | 6,773,795 | -0.13(-0.08%) |
May 07, 2024 | 160.69 | 161.52 | 160.40 | 161.04 | 6,938,532 | +0.37(+0.23%) |
May 06, 2024 | 159.12 | 162.38 | 159.12 | 160.68 | 8,514,926 | +2.03(+1.28%) |
May 03, 2024 | 159.05 | 159.05 | 155.47 | 158.65 | 11,902,838 | -0.47(-0.30%) |
May 02, 2024 | 158.81 | 160.16 | 158.29 | 159.12 | 8,750,278 | +1.09(+0.69%) |