Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 171.40 | 175.09 | 170.19 | 170.50 | 523,965 | +2.60(+1.55%) |
Jul 25, 2024 | 166.14 | 170.52 | 163.38 | 167.90 | 565,884 | +3.29(+2.00%) |
Jul 24, 2024 | 170.25 | 171.82 | 163.99 | 164.61 | 486,480 | -6.90(-4.02%) |
Jul 23, 2024 | 170.73 | 174.17 | 170.41 | 171.51 | 654,946 | -0.74(-0.43%) |
Jul 22, 2024 | 171.57 | 173.29 | 167.83 | 172.25 | 454,987 | +2.81(+1.66%) |
Jul 19, 2024 | 171.38 | 172.14 | 167.25 | 169.44 | 538,174 | -1.86(-1.09%) |
Jul 18, 2024 | 175.76 | 180.56 | 170.69 | 171.30 | 824,209 | -4.45(-2.53%) |
Jul 17, 2024 | 178.63 | 181.08 | 174.28 | 175.75 | 831,909 | -7.49(-4.09%) |
Jul 16, 2024 | 175.92 | 184.09 | 174.80 | 183.24 | 837,741 | +9.06(+5.20%) |
Jul 15, 2024 | 171.97 | 175.96 | 171.10 | 174.18 | 680,350 | +3.91(+2.30%) |
Jul 12, 2024 | 169.52 | 174.90 | 166.92 | 170.27 | 1,254,333 | +4.79(+2.89%) |
Jul 11, 2024 | 162.39 | 166.41 | 160.09 | 165.48 | 864,008 | +6.67(+4.20%) |
Jul 10, 2024 | 155.19 | 159.25 | 153.89 | 158.81 | 488,470 | +4.69(+3.04%) |
Jul 09, 2024 | 156.49 | 158.17 | 153.97 | 154.12 | 382,684 | -2.54(-1.62%) |
Jul 08, 2024 | 156.84 | 158.70 | 154.82 | 156.66 | 532,835 | +2.20(+1.42%) |
Jul 05, 2024 | 158.17 | 158.73 | 154.26 | 154.46 | 717,265 | -4.78(-3.00%) |
Jul 03, 2024 | 157.40 | 160.01 | 156.91 | 159.24 | 283,880 | +1.85(+1.18%) |
Jul 02, 2024 | 154.76 | 157.57 | 154.76 | 157.39 | 352,784 | +2.24(+1.44%) |
Jul 01, 2024 | 160.25 | 161.07 | 154.84 | 155.15 | 671,490 | -3.37(-2.13%) |
Jun 28, 2024 | 159.23 | 161.85 | 157.40 | 158.52 | 1,061,558 | +0.22(+0.14%) |
Jun 27, 2024 | 157.42 | 160.11 | 156.45 | 158.30 | 511,493 | +0.70(+0.44%) |
Jun 26, 2024 | 158.82 | 160.00 | 156.77 | 157.60 | 658,382 | -2.69(-1.68%) |
Jun 25, 2024 | 163.60 | 163.71 | 157.87 | 160.29 | 880,484 | -3.60(-2.20%) |
Jun 24, 2024 | 163.91 | 166.63 | 163.06 | 163.89 | 569,705 | -0.29(-0.18%) |
Jun 21, 2024 | 163.64 | 164.56 | 160.91 | 164.18 | 2,443,708 | +0.14(+0.09%) |
Jun 20, 2024 | 163.99 | 168.78 | 162.76 | 164.04 | 992,502 | +0.32(+0.20%) |
Jun 18, 2024 | 164.91 | 165.31 | 161.82 | 163.72 | 812,531 | -1.67(-1.01%) |
Jun 17, 2024 | 166.59 | 167.11 | 163.88 | 165.39 | 550,837 | -1.20(-0.72%) |
Jun 14, 2024 | 170.19 | 170.19 | 161.50 | 166.59 | 1,124,629 | -7.63(-4.38%) |
Jun 13, 2024 | 176.01 | 176.93 | 173.80 | 174.22 | 415,493 | -3.39(-1.91%) |
Jun 12, 2024 | 178.87 | 183.34 | 177.34 | 177.61 | 671,413 | +2.91(+1.67%) |
Jun 11, 2024 | 178.36 | 178.36 | 174.31 | 174.70 | 604,550 | -4.62(-2.58%) |
Jun 10, 2024 | 174.05 | 180.57 | 174.05 | 179.31 | 1,128,835 | +3.35(+1.90%) |
Jun 07, 2024 | 173.86 | 176.05 | 172.94 | 175.96 | 725,899 | +0.99(+0.56%) |
Jun 06, 2024 | 176.37 | 178.27 | 174.90 | 174.97 | 881,753 | -2.58(-1.46%) |
Jun 05, 2024 | 173.00 | 177.74 | 172.20 | 177.56 | 723,683 | +5.37(+3.12%) |
Jun 04, 2024 | 174.97 | 176.69 | 170.61 | 172.19 | 742,094 | -4.56(-2.58%) |
Jun 03, 2024 | 181.03 | 181.05 | 174.04 | 176.75 | 766,652 | -2.31(-1.29%) |
May 31, 2024 | 179.31 | 181.35 | 175.84 | 179.07 | 782,694 | +0.63(+0.35%) |
May 30, 2024 | 177.09 | 181.93 | 177.08 | 178.44 | 1,248,160 | +2.01(+1.14%) |
May 29, 2024 | 179.79 | 180.14 | 175.93 | 176.43 | 1,354,646 | -8.65(-4.67%) |
May 28, 2024 | 190.72 | 190.72 | 183.99 | 185.08 | 589,438 | -5.65(-2.96%) |
May 24, 2024 | 187.60 | 191.54 | 185.75 | 190.73 | 922,293 | +4.55(+2.44%) |
May 23, 2024 | 190.99 | 191.37 | 186.01 | 186.18 | 617,335 | -1.24(-0.66%) |
May 22, 2024 | 187.75 | 189.73 | 186.58 | 187.42 | 789,574 | -0.44(-0.23%) |
May 21, 2024 | 186.44 | 188.56 | 185.47 | 187.85 | 848,766 | +0.30(+0.16%) |
May 20, 2024 | 185.39 | 189.55 | 184.36 | 187.56 | 794,950 | +2.94(+1.59%) |
May 17, 2024 | 182.10 | 185.24 | 180.98 | 184.61 | 1,110,418 | +3.11(+1.71%) |
May 16, 2024 | 184.88 | 186.53 | 180.42 | 181.50 | 1,166,797 | -4.37(-2.35%) |
May 15, 2024 | 181.50 | 185.90 | 181.07 | 185.87 | 1,005,716 | +6.69(+3.74%) |
May 14, 2024 | 179.31 | 180.72 | 178.20 | 179.18 | 781,911 | +1.77(+1.00%) |
May 13, 2024 | 176.27 | 178.35 | 175.86 | 177.41 | 855,987 | +1.94(+1.11%) |
May 10, 2024 | 175.61 | 176.05 | 173.73 | 175.46 | 563,811 | +0.63(+0.36%) |
May 09, 2024 | 174.46 | 176.17 | 173.45 | 174.84 | 995,193 | +1.57(+0.90%) |
May 08, 2024 | 172.50 | 175.71 | 169.10 | 173.27 | 1,761,581 | -6.78(-3.77%) |
May 07, 2024 | 173.58 | 180.30 | 173.47 | 180.05 | 1,015,880 | +7.57(+4.39%) |
May 06, 2024 | 170.68 | 172.52 | 169.46 | 172.48 | 882,533 | +5.18(+3.09%) |
May 03, 2024 | 167.88 | 168.77 | 166.34 | 167.30 | 756,674 | +2.61(+1.59%) |
May 02, 2024 | 157.78 | 172.16 | 157.77 | 164.69 | 1,876,299 | +10.66(+6.92%) |