Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 183.65 | 185.64 | 183.00 | 183.45 | 349,381 | +0.89(+0.49%) |
Jul 11, 2024 | 179.54 | 183.35 | 179.03 | 182.56 | 279,757 | +6.09(+3.45%) |
Jul 10, 2024 | 174.33 | 176.74 | 174.00 | 176.47 | 182,003 | +3.11(+1.79%) |
Jul 09, 2024 | 174.21 | 174.91 | 172.17 | 173.36 | 199,780 | -1.09(-0.62%) |
Jul 08, 2024 | 174.20 | 175.51 | 174.20 | 174.45 | 188,920 | +0.84(+0.48%) |
Jul 05, 2024 | 172.38 | 174.26 | 171.60 | 173.61 | 238,096 | +1.61(+0.94%) |
Jul 03, 2024 | 173.16 | 173.37 | 171.42 | 172.00 | 165,982 | -0.06(-0.03%) |
Jul 02, 2024 | 170.60 | 172.41 | 169.70 | 172.06 | 449,365 | +2.55(+1.50%) |
Jul 01, 2024 | 169.49 | 171.10 | 167.81 | 169.51 | 234,350 | -0.59(-0.35%) |
Jun 28, 2024 | 168.72 | 170.44 | 167.13 | 170.10 | 473,185 | +2.19(+1.30%) |
Jun 27, 2024 | 167.77 | 168.62 | 166.58 | 167.91 | 394,717 | +0.56(+0.33%) |
Jun 26, 2024 | 165.73 | 167.90 | 165.15 | 167.35 | 376,878 | +1.63(+0.98%) |
Jun 25, 2024 | 166.15 | 166.49 | 164.70 | 165.73 | 178,935 | -0.96(-0.58%) |
Jun 24, 2024 | 165.80 | 169.17 | 165.66 | 166.69 | 417,780 | +0.82(+0.50%) |
Jun 21, 2024 | 165.37 | 166.18 | 164.07 | 165.87 | 510,233 | +1.15(+0.70%) |
Jun 20, 2024 | 164.37 | 165.39 | 163.54 | 164.71 | 157,797 | -0.71(-0.43%) |
Jun 18, 2024 | 165.56 | 166.09 | 164.32 | 165.42 | 163,399 | +0.02(+0.01%) |
Jun 17, 2024 | 163.77 | 166.06 | 162.35 | 165.40 | 237,912 | +0.78(+0.48%) |
Jun 14, 2024 | 164.06 | 164.92 | 163.03 | 164.62 | 117,097 | -0.25(-0.15%) |
Jun 13, 2024 | 166.58 | 166.58 | 164.12 | 164.86 | 205,826 | -1.26(-0.76%) |
Jun 12, 2024 | 168.62 | 169.79 | 165.46 | 166.12 | 363,542 | +0.95(+0.58%) |
Jun 11, 2024 | 163.70 | 166.45 | 163.45 | 165.17 | 223,318 | +0.43(+0.26%) |
Jun 10, 2024 | 163.29 | 165.58 | 161.97 | 164.74 | 256,123 | -0.09(-0.05%) |
Jun 07, 2024 | 164.02 | 165.55 | 163.25 | 164.83 | 395,448 | -1.02(-0.62%) |
Jun 06, 2024 | 162.85 | 166.16 | 162.56 | 165.86 | 270,589 | +2.23(+1.37%) |
Jun 05, 2024 | 163.77 | 164.60 | 162.10 | 163.62 | 352,781 | -0.21(-0.13%) |
Jun 04, 2024 | 160.69 | 165.21 | 160.69 | 163.83 | 296,078 | +2.41(+1.49%) |
Jun 03, 2024 | 164.34 | 164.58 | 160.73 | 161.42 | 267,951 | -2.52(-1.54%) |
May 31, 2024 | 160.70 | 164.47 | 159.06 | 163.94 | 603,951 | +4.34(+2.72%) |
May 30, 2024 | 158.54 | 159.94 | 158.54 | 159.60 | 147,690 | +1.93(+1.22%) |
May 29, 2024 | 156.28 | 158.07 | 156.28 | 157.68 | 182,356 | -0.60(-0.38%) |
May 28, 2024 | 160.46 | 160.48 | 157.96 | 158.27 | 184,573 | -1.02(-0.64%) |
May 24, 2024 | 160.80 | 161.60 | 159.26 | 159.29 | 181,808 | -0.37(-0.23%) |
May 23, 2024 | 164.74 | 164.74 | 159.54 | 159.66 | 269,102 | -4.46(-2.72%) |
May 22, 2024 | 164.11 | 165.27 | 163.80 | 164.12 | 159,701 | -0.09(-0.05%) |
May 21, 2024 | 164.77 | 165.38 | 163.59 | 164.21 | 191,235 | -0.57(-0.34%) |
May 20, 2024 | 164.34 | 167.11 | 163.89 | 164.77 | 233,072 | +0.15(+0.09%) |
May 17, 2024 | 165.49 | 165.49 | 164.34 | 164.62 | 153,173 | -0.91(-0.55%) |
May 16, 2024 | 165.51 | 166.46 | 164.98 | 165.54 | 260,186 | +0.03(+0.02%) |
May 15, 2024 | 166.94 | 167.14 | 165.35 | 165.51 | 347,884 | +1.74(+1.06%) |
May 14, 2024 | 163.20 | 164.18 | 160.96 | 163.77 | 288,334 | +1.97(+1.22%) |
May 13, 2024 | 164.28 | 164.40 | 160.98 | 161.80 | 156,177 | -1.46(-0.89%) |
May 10, 2024 | 163.87 | 163.91 | 161.83 | 163.25 | 262,962 | -0.62(-0.38%) |
May 09, 2024 | 160.70 | 164.04 | 160.15 | 163.87 | 303,063 | +3.41(+2.12%) |
May 08, 2024 | 159.83 | 160.68 | 158.14 | 160.47 | 329,025 | -0.35(-0.22%) |
May 07, 2024 | 158.55 | 160.92 | 157.91 | 160.81 | 359,166 | +3.42(+2.18%) |
May 06, 2024 | 159.57 | 159.57 | 156.44 | 157.39 | 203,458 | -1.27(-0.80%) |
May 03, 2024 | 159.81 | 160.97 | 157.43 | 158.66 | 346,190 | +1.33(+0.85%) |
May 02, 2024 | 157.00 | 158.08 | 155.21 | 157.33 | 299,842 | +1.65(+1.06%) |