Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 168.86 | 170.19 | 167.68 | 167.68 | 4,844 | +0.18(+0.11%) |
Jul 25, 2024 | 167.56 | 168.19 | 166.03 | 167.50 | 5,435 | +1.18(+0.71%) |
Jul 24, 2024 | 167.08 | 167.42 | 166.32 | 166.32 | 7,609 | -0.73(-0.44%) |
Jul 23, 2024 | 167.20 | 168.08 | 165.50 | 167.05 | 5,963 | +0.48(+0.29%) |
Jul 22, 2024 | 166.05 | 168.07 | 166.05 | 166.57 | 5,874 | +2.88(+1.76%) |
Jul 19, 2024 | 164.44 | 164.44 | 163.58 | 163.69 | 4,772 | -0.41(-0.25%) |
Jul 18, 2024 | 165.89 | 165.89 | 164.10 | 164.10 | 7,001 | -0.63(-0.38%) |
Jul 17, 2024 | 165.90 | 165.90 | 164.25 | 164.73 | 6,792 | -3.51(-2.09%) |
Jul 16, 2024 | 167.80 | 168.60 | 166.22 | 168.24 | 7,190 | +0.72(+0.43%) |
Jul 15, 2024 | 167.41 | 167.52 | 167.00 | 167.52 | 4,967 | -0.95(-0.57%) |
Jul 12, 2024 | 166.16 | 168.74 | 166.16 | 168.47 | 6,089 | +4.25(+2.58%) |
Jul 11, 2024 | 165.81 | 165.81 | 162.74 | 164.23 | 18,070 | -4.56(-2.70%) |
Jul 10, 2024 | 166.85 | 168.79 | 166.60 | 168.79 | 7,586 | +0.88(+0.53%) |
Jul 09, 2024 | 166.72 | 167.91 | 166.54 | 167.91 | 5,276 | +1.11(+0.67%) |
Jul 08, 2024 | 167.10 | 167.59 | 166.34 | 166.79 | 4,983 | +0.85(+0.51%) |
Jul 05, 2024 | 167.09 | 167.09 | 165.53 | 165.94 | 10,714 | -0.34(-0.21%) |
Jul 03, 2024 | 166.58 | 167.44 | 165.45 | 166.29 | 6,265 | +0.29(+0.17%) |
Jul 02, 2024 | 163.85 | 166.26 | 163.04 | 166.00 | 9,403 | +0.70(+0.42%) |
Jul 01, 2024 | 165.95 | 165.95 | 164.12 | 165.30 | 7,534 | -0.50(-0.30%) |
Jun 28, 2024 | 166.74 | 166.74 | 165.47 | 165.80 | 13,213 | -1.00(-0.60%) |
Jun 27, 2024 | 165.77 | 166.80 | 165.77 | 166.80 | 5,135 | +3.54(+2.17%) |
Jun 26, 2024 | 163.25 | 164.96 | 163.25 | 163.26 | 9,412 | -1.97(-1.19%) |
Jun 25, 2024 | 164.03 | 165.41 | 162.80 | 165.22 | 11,488 | -0.03(-0.02%) |
Jun 24, 2024 | 165.99 | 165.99 | 164.13 | 165.26 | 10,664 | +1.06(+0.65%) |
Jun 21, 2024 | 166.43 | 166.43 | 162.27 | 164.20 | 16,059 | -1.35(-0.82%) |
Jun 20, 2024 | 165.39 | 166.27 | 162.58 | 165.55 | 25,966 | +0.01(+0.01%) |
Jun 18, 2024 | 165.98 | 167.36 | 165.19 | 165.54 | 18,956 | +0.87(+0.53%) |
Jun 17, 2024 | 163.10 | 164.67 | 162.41 | 164.67 | 22,439 | +1.96(+1.20%) |
Jun 14, 2024 | 164.43 | 164.57 | 162.02 | 162.71 | 23,071 | -0.79(-0.48%) |
Jun 13, 2024 | 163.67 | 164.56 | 163.50 | 163.50 | 7,846 | +0.46(+0.28%) |
Jun 12, 2024 | 163.40 | 164.81 | 162.69 | 163.04 | 6,869 | +2.90(+1.81%) |
Jun 11, 2024 | 159.51 | 161.38 | 158.09 | 160.14 | 8,532 | -0.97(-0.60%) |
Jun 10, 2024 | 160.20 | 161.11 | 158.95 | 161.11 | 9,938 | -0.79(-0.49%) |
Jun 07, 2024 | 163.71 | 163.71 | 161.68 | 161.90 | 8,719 | -2.23(-1.36%) |
Jun 06, 2024 | 163.42 | 164.26 | 163.01 | 164.13 | 6,212 | +0.98(+0.60%) |
Jun 05, 2024 | 162.94 | 163.43 | 162.25 | 163.15 | 12,404 | +2.87(+1.79%) |
Jun 04, 2024 | 159.27 | 160.28 | 158.66 | 160.28 | 6,947 | +2.81(+1.78%) |
Jun 03, 2024 | 159.98 | 160.14 | 157.47 | 157.47 | 6,170 | -2.68(-1.67%) |
May 31, 2024 | 158.89 | 160.15 | 157.00 | 160.15 | 5,495 | +0.68(+0.43%) |
May 30, 2024 | 158.15 | 159.59 | 157.97 | 159.47 | 10,158 | -0.37(-0.23%) |
May 29, 2024 | 159.18 | 161.13 | 159.18 | 159.84 | 8,120 | -2.25(-1.39%) |
May 28, 2024 | 164.05 | 164.06 | 161.46 | 162.09 | 12,744 | -1.63(-1.00%) |
May 24, 2024 | 163.90 | 164.60 | 163.00 | 163.72 | 10,292 | +3.31(+2.06%) |
May 23, 2024 | 162.20 | 162.57 | 160.40 | 160.41 | 7,526 | +0.83(+0.52%) |
May 22, 2024 | 159.88 | 160.66 | 159.58 | 159.58 | 9,771 | -0.42(-0.26%) |
May 21, 2024 | 160.02 | 160.37 | 159.36 | 160.00 | 5,905 | -0.13(-0.08%) |
May 20, 2024 | 158.61 | 160.13 | 158.16 | 160.13 | 7,277 | +1.36(+0.86%) |
May 17, 2024 | 158.81 | 159.50 | 158.77 | 158.77 | 4,790 | -0.35(-0.22%) |
May 16, 2024 | 157.71 | 159.70 | 157.71 | 159.12 | 12,128 | +0.54(+0.34%) |
May 15, 2024 | 157.66 | 158.58 | 157.66 | 158.58 | 6,609 | +1.02(+0.65%) |
May 14, 2024 | 155.65 | 157.56 | 155.65 | 157.56 | 4,441 | -0.14(-0.09%) |
May 13, 2024 | 158.00 | 158.00 | 156.75 | 157.70 | 8,813 | -0.36(-0.23%) |
May 10, 2024 | 157.97 | 159.00 | 156.86 | 158.06 | 5,527 | -2.19(-1.37%) |
May 09, 2024 | 159.82 | 160.29 | 159.65 | 160.25 | 6,734 | +0.97(+0.61%) |
May 08, 2024 | 159.05 | 159.32 | 157.54 | 159.28 | 4,787 | +2.08(+1.32%) |
May 07, 2024 | 156.90 | 157.61 | 156.40 | 157.20 | 6,760 | +2.15(+1.39%) |
May 06, 2024 | 155.92 | 155.92 | 154.50 | 155.05 | 6,944 | +0.65(+0.42%) |
May 03, 2024 | 153.64 | 154.80 | 152.93 | 154.40 | 7,629 | +3.40(+2.25%) |
May 02, 2024 | 149.78 | 151.00 | 149.26 | 151.00 | 6,290 | +0.09(+0.06%) |