Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 175.55 | 175.55 | 172.53 | 173.85 | 766,750 | -1.70(-0.97%) |
Jul 19, 2024 | 174.99 | 177.28 | 173.27 | 175.55 | 630,437 | +0.21(+0.12%) |
Jul 18, 2024 | 175.73 | 177.95 | 175.15 | 175.34 | 456,117 | -1.22(-0.69%) |
Jul 17, 2024 | 177.77 | 181.17 | 176.05 | 176.56 | 590,210 | -0.42(-0.24%) |
Jul 16, 2024 | 175.34 | 177.58 | 174.34 | 176.98 | 518,869 | +0.95(+0.54%) |
Jul 15, 2024 | 173.10 | 177.46 | 172.38 | 176.03 | 767,135 | +4.04(+2.35%) |
Jul 12, 2024 | 172.46 | 172.46 | 169.47 | 171.99 | 976,112 | +0.80(+0.47%) |
Jul 11, 2024 | 168.97 | 171.80 | 168.22 | 171.19 | 510,227 | +2.42(+1.43%) |
Jul 10, 2024 | 167.99 | 169.11 | 167.26 | 168.77 | 384,055 | +0.78(+0.46%) |
Jul 09, 2024 | 169.02 | 170.99 | 167.75 | 167.99 | 723,347 | -1.75(-1.03%) |
Jul 08, 2024 | 169.42 | 170.74 | 167.77 | 169.74 | 641,459 | +0.24(+0.14%) |
Jul 05, 2024 | 173.29 | 173.60 | 168.50 | 169.50 | 939,355 | -4.12(-2.37%) |
Jul 03, 2024 | 171.39 | 173.90 | 171.00 | 173.62 | 536,556 | +2.73(+1.60%) |
Jul 02, 2024 | 171.01 | 173.19 | 170.21 | 170.89 | 1,176,073 | +1.23(+0.72%) |
Jul 01, 2024 | 168.51 | 170.62 | 166.58 | 169.66 | 1,067,340 | +1.98(+1.18%) |
Jun 28, 2024 | 169.04 | 169.04 | 165.95 | 167.68 | 9,375,527 | +0.55(+0.33%) |
Jun 27, 2024 | 166.25 | 167.39 | 164.02 | 167.13 | 980,846 | +1.82(+1.10%) |
Jun 26, 2024 | 168.13 | 168.62 | 165.22 | 165.31 | 668,025 | -3.56(-2.11%) |
Jun 25, 2024 | 168.97 | 169.43 | 166.11 | 168.87 | 1,159,951 | -0.03(-0.02%) |
Jun 24, 2024 | 165.10 | 169.65 | 165.06 | 168.90 | 1,091,924 | +4.41(+2.68%) |
Jun 21, 2024 | 167.39 | 168.08 | 163.78 | 164.49 | 1,519,734 | -2.35(-1.41%) |
Jun 20, 2024 | 166.87 | 169.10 | 165.73 | 166.84 | 1,273,736 | +0.09(+0.05%) |
Jun 18, 2024 | 163.36 | 167.19 | 163.15 | 166.75 | 1,183,801 | +4.06(+2.50%) |
Jun 17, 2024 | 163.34 | 163.34 | 160.02 | 162.69 | 1,003,140 | +0.27(+0.17%) |
Jun 14, 2024 | 165.17 | 165.59 | 162.12 | 162.42 | 800,696 | -3.44(-2.07%) |
Jun 13, 2024 | 169.95 | 169.95 | 165.24 | 165.86 | 1,079,413 | -5.46(-3.19%) |
Jun 12, 2024 | 174.37 | 174.75 | 169.34 | 171.32 | 940,747 | -1.64(-0.95%) |
Jun 11, 2024 | 172.01 | 174.06 | 171.49 | 172.96 | 1,207,524 | -0.33(-0.19%) |
Jun 10, 2024 | 169.84 | 174.38 | 168.96 | 173.29 | 1,134,036 | +4.33(+2.56%) |
Jun 07, 2024 | 166.85 | 169.47 | 166.05 | 168.96 | 1,617,470 | +1.00(+0.60%) |
Jun 06, 2024 | 170.02 | 170.78 | 167.79 | 167.96 | 1,683,925 | -2.14(-1.26%) |
Jun 05, 2024 | 173.93 | 173.93 | 169.66 | 170.10 | 1,693,604 | -2.93(-1.69%) |
Jun 04, 2024 | 175.58 | 175.64 | 172.02 | 173.03 | 5,216,392 | -3.73(-2.11%) |
Jun 03, 2024 | 186.81 | 188.02 | 175.18 | 176.76 | 2,550,963 | -8.65(-4.67%) |
May 31, 2024 | 180.47 | 185.89 | 179.01 | 185.41 | 5,212,031 | +5.20(+2.89%) |
May 30, 2024 | 179.41 | 182.60 | 178.97 | 180.21 | 5,881,005 | +0.81(+0.45%) |
May 29, 2024 | 182.37 | 184.28 | 177.21 | 179.40 | 1,504,374 | -3.67(-2.00%) |
May 28, 2024 | 180.41 | 184.02 | 180.41 | 183.07 | 1,294,348 | +3.31(+1.84%) |
May 24, 2024 | 178.14 | 179.97 | 177.53 | 179.76 | 862,534 | +3.12(+1.77%) |
May 23, 2024 | 178.97 | 181.18 | 175.28 | 176.64 | 738,826 | -1.04(-0.59%) |
May 22, 2024 | 180.20 | 180.32 | 175.30 | 177.68 | 592,154 | -2.71(-1.50%) |
May 21, 2024 | 178.81 | 181.95 | 178.81 | 180.39 | 776,729 | +1.48(+0.83%) |
May 20, 2024 | 178.35 | 179.79 | 178.00 | 178.91 | 666,359 | +1.24(+0.70%) |
May 17, 2024 | 177.22 | 178.59 | 176.33 | 177.67 | 805,238 | +1.59(+0.90%) |
May 16, 2024 | 179.39 | 179.70 | 175.99 | 176.08 | 758,096 | -3.25(-1.81%) |
May 15, 2024 | 179.42 | 179.89 | 176.36 | 179.32 | 605,907 | -0.10(-0.06%) |
May 14, 2024 | 179.08 | 179.69 | 176.81 | 179.42 | 783,426 | +1.25(+0.70%) |
May 13, 2024 | 177.80 | 178.38 | 175.97 | 178.17 | 631,802 | +1.58(+0.90%) |
May 10, 2024 | 179.05 | 179.36 | 176.16 | 176.59 | 484,008 | -2.05(-1.15%) |
May 09, 2024 | 178.13 | 179.40 | 176.98 | 178.63 | 525,793 | +1.33(+0.75%) |
May 08, 2024 | 177.34 | 180.00 | 175.56 | 177.31 | 996,862 | +1.52(+0.86%) |
May 07, 2024 | 175.85 | 177.60 | 175.22 | 175.79 | 735,806 | +0.34(+0.20%) |
May 06, 2024 | 174.76 | 177.54 | 174.42 | 175.45 | 549,203 | +2.31(+1.34%) |
May 03, 2024 | 172.46 | 173.77 | 171.44 | 173.13 | 680,238 | +0.68(+0.39%) |
May 02, 2024 | 172.98 | 174.43 | 171.79 | 172.46 | 653,712 | +1.10(+0.64%) |