Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 166.27 | 168.51 | 164.92 | 167.37 | 323,541 | +1.09(+0.66%) |
Jul 12, 2024 | 164.92 | 167.63 | 164.76 | 166.28 | 331,294 | +2.14(+1.30%) |
Jul 11, 2024 | 162.11 | 164.20 | 161.48 | 164.14 | 332,663 | +3.27(+2.03%) |
Jul 10, 2024 | 162.91 | 162.91 | 158.62 | 160.87 | 412,245 | -2.01(-1.23%) |
Jul 09, 2024 | 164.34 | 164.71 | 162.73 | 162.88 | 395,092 | -1.46(-0.89%) |
Jul 08, 2024 | 163.29 | 164.99 | 162.82 | 164.34 | 380,840 | +1.28(+0.78%) |
Jul 05, 2024 | 163.65 | 163.83 | 162.48 | 163.06 | 324,540 | -0.59(-0.36%) |
Jul 03, 2024 | 163.39 | 164.41 | 162.31 | 163.65 | 272,236 | -0.11(-0.07%) |
Jul 02, 2024 | 163.97 | 165.24 | 163.31 | 163.76 | 473,734 | +0.27(+0.17%) |
Jul 01, 2024 | 166.64 | 167.02 | 162.44 | 163.49 | 450,160 | -2.53(-1.52%) |
Jun 28, 2024 | 167.02 | 168.69 | 165.00 | 166.02 | 1,184,918 | -0.70(-0.42%) |
Jun 27, 2024 | 167.08 | 168.19 | 166.04 | 166.72 | 390,837 | -0.39(-0.23%) |
Jun 26, 2024 | 165.87 | 167.43 | 165.16 | 167.11 | 670,302 | +0.75(+0.45%) |
Jun 25, 2024 | 166.69 | 167.05 | 164.55 | 166.36 | 539,156 | -0.07(-0.04%) |
Jun 24, 2024 | 166.34 | 168.41 | 165.85 | 166.43 | 402,201 | -0.31(-0.19%) |
Jun 21, 2024 | 166.38 | 167.34 | 165.15 | 166.74 | 688,435 | +0.86(+0.52%) |
Jun 20, 2024 | 162.00 | 166.59 | 161.86 | 165.88 | 519,661 | +3.67(+2.26%) |
Jun 18, 2024 | 165.18 | 165.76 | 162.01 | 162.21 | 525,637 | -2.83(-1.71%) |
Jun 17, 2024 | 161.00 | 165.60 | 160.04 | 165.04 | 578,973 | +3.47(+2.15%) |
Jun 14, 2024 | 158.03 | 161.66 | 157.92 | 161.57 | 580,031 | +3.02(+1.90%) |
Jun 13, 2024 | 159.58 | 159.82 | 157.00 | 158.55 | 793,583 | -1.66(-1.04%) |
Jun 12, 2024 | 162.56 | 163.06 | 160.09 | 160.21 | 356,165 | -1.32(-0.82%) |
Jun 11, 2024 | 163.34 | 164.47 | 161.19 | 161.53 | 418,430 | -2.52(-1.54%) |
Jun 10, 2024 | 164.65 | 164.76 | 161.65 | 164.05 | 271,509 | -0.73(-0.44%) |
Jun 07, 2024 | 164.00 | 165.44 | 163.44 | 164.78 | 237,268 | +0.23(+0.14%) |
Jun 06, 2024 | 164.65 | 165.89 | 164.29 | 164.55 | 223,262 | +0.17(+0.10%) |
Jun 05, 2024 | 162.36 | 164.75 | 161.45 | 164.38 | 412,338 | +2.68(+1.66%) |
Jun 04, 2024 | 162.34 | 163.95 | 161.31 | 161.70 | 859,412 | -1.56(-0.96%) |
Jun 03, 2024 | 164.12 | 165.41 | 161.66 | 163.26 | 350,659 | -1.42(-0.86%) |
May 31, 2024 | 161.43 | 164.77 | 160.69 | 164.68 | 1,047,874 | +3.53(+2.19%) |
May 30, 2024 | 161.53 | 162.52 | 160.17 | 161.15 | 338,151 | -0.38(-0.24%) |
May 29, 2024 | 161.11 | 162.62 | 160.18 | 161.53 | 470,292 | -1.04(-0.64%) |
May 28, 2024 | 167.92 | 167.92 | 161.87 | 162.57 | 630,433 | -6.04(-3.58%) |
May 24, 2024 | 168.26 | 168.73 | 167.22 | 168.61 | 226,664 | +0.83(+0.49%) |
May 23, 2024 | 168.87 | 169.16 | 167.37 | 167.78 | 424,193 | -1.30(-0.77%) |
May 22, 2024 | 168.26 | 169.65 | 168.10 | 169.08 | 266,542 | +0.55(+0.33%) |
May 21, 2024 | 169.14 | 169.52 | 167.67 | 168.53 | 301,729 | -0.37(-0.22%) |
May 20, 2024 | 168.41 | 169.62 | 167.23 | 168.90 | 299,854 | +0.46(+0.27%) |
May 17, 2024 | 169.11 | 169.11 | 166.50 | 168.44 | 314,887 | -0.39(-0.23%) |
May 16, 2024 | 167.28 | 169.29 | 166.57 | 168.83 | 359,982 | +1.54(+0.92%) |
May 15, 2024 | 166.07 | 167.40 | 165.37 | 167.28 | 389,188 | +2.13(+1.29%) |
May 14, 2024 | 167.69 | 167.69 | 162.72 | 165.15 | 450,697 | -2.02(-1.21%) |
May 13, 2024 | 169.44 | 169.64 | 166.47 | 167.17 | 473,070 | -1.52(-0.90%) |
May 10, 2024 | 168.62 | 169.41 | 167.41 | 168.69 | 320,863 | +0.20(+0.12%) |
May 09, 2024 | 165.65 | 168.58 | 165.35 | 168.49 | 480,081 | +3.44(+2.08%) |
May 08, 2024 | 166.32 | 171.90 | 164.61 | 165.05 | 896,263 | -0.06(-0.04%) |
May 07, 2024 | 165.41 | 166.77 | 164.06 | 165.11 | 578,299 | +0.69(+0.42%) |
May 06, 2024 | 164.46 | 165.17 | 162.84 | 164.42 | 404,215 | +0.78(+0.47%) |
May 03, 2024 | 162.54 | 163.95 | 161.90 | 163.64 | 360,463 | +1.66(+1.03%) |
May 02, 2024 | 162.63 | 163.46 | 160.47 | 161.98 | 371,066 | -0.01(-0.01%) |