Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 177.79 | 177.79 | 173.54 | 174.97 | 349,127 | -1.99(-1.12%) |
Jul 18, 2024 | 180.42 | 181.50 | 176.06 | 176.96 | 315,593 | -3.46(-1.92%) |
Jul 17, 2024 | 182.12 | 182.58 | 180.03 | 180.42 | 399,796 | -2.59(-1.42%) |
Jul 16, 2024 | 178.80 | 183.22 | 178.80 | 183.01 | 435,376 | +4.22(+2.36%) |
Jul 15, 2024 | 176.45 | 179.14 | 176.45 | 178.79 | 438,681 | +2.33(+1.32%) |
Jul 12, 2024 | 174.60 | 177.27 | 174.30 | 176.46 | 335,570 | +2.87(+1.65%) |
Jul 11, 2024 | 173.00 | 174.54 | 171.42 | 173.59 | 376,785 | +0.58(+0.34%) |
Jul 10, 2024 | 171.99 | 173.08 | 170.32 | 173.01 | 254,623 | +1.43(+0.83%) |
Jul 09, 2024 | 172.85 | 173.00 | 171.03 | 171.58 | 326,349 | -1.56(-0.90%) |
Jul 08, 2024 | 172.16 | 173.33 | 171.49 | 173.14 | 368,584 | +1.51(+0.88%) |
Jul 05, 2024 | 170.21 | 171.72 | 169.55 | 171.63 | 238,318 | +1.14(+0.67%) |
Jul 03, 2024 | 171.95 | 171.95 | 170.01 | 170.49 | 179,545 | -1.82(-1.06%) |
Jul 02, 2024 | 171.21 | 172.91 | 170.75 | 172.31 | 352,416 | +1.13(+0.66%) |
Jul 01, 2024 | 172.45 | 172.66 | 170.49 | 171.18 | 370,890 | -1.05(-0.61%) |
Jun 28, 2024 | 171.37 | 173.42 | 171.03 | 172.23 | 668,624 | +1.03(+0.60%) |
Jun 27, 2024 | 169.86 | 171.38 | 169.41 | 171.20 | 396,562 | +1.94(+1.15%) |
Jun 26, 2024 | 168.92 | 170.56 | 167.35 | 169.26 | 418,708 | -0.28(-0.17%) |
Jun 25, 2024 | 169.00 | 169.69 | 167.68 | 169.54 | 359,156 | +0.86(+0.51%) |
Jun 24, 2024 | 169.19 | 171.03 | 168.20 | 168.68 | 530,050 | -0.92(-0.54%) |
Jun 21, 2024 | 170.24 | 170.36 | 168.35 | 169.60 | 1,947,226 | -0.14(-0.08%) |
Jun 20, 2024 | 169.02 | 171.29 | 168.45 | 169.74 | 650,927 | +0.22(+0.13%) |
Jun 18, 2024 | 167.94 | 170.12 | 167.08 | 169.52 | 690,707 | +1.83(+1.09%) |
Jun 17, 2024 | 167.29 | 168.06 | 165.68 | 167.69 | 528,777 | +0.11(+0.07%) |
Jun 14, 2024 | 167.30 | 168.40 | 166.32 | 167.58 | 494,954 | -0.38(-0.23%) |
Jun 13, 2024 | 167.38 | 168.57 | 165.94 | 167.96 | 534,731 | -0.09(-0.05%) |
Jun 12, 2024 | 168.59 | 169.44 | 167.73 | 168.05 | 372,237 | +1.44(+0.86%) |
Jun 11, 2024 | 166.93 | 166.99 | 164.67 | 166.61 | 321,968 | -0.70(-0.42%) |
Jun 10, 2024 | 165.29 | 167.40 | 164.70 | 167.31 | 403,024 | +1.74(+1.05%) |
Jun 07, 2024 | 165.77 | 166.70 | 164.45 | 165.57 | 303,304 | -0.20(-0.12%) |
Jun 06, 2024 | 166.31 | 166.53 | 165.21 | 165.77 | 722,849 | -1.09(-0.65%) |
Jun 05, 2024 | 168.46 | 168.46 | 166.23 | 166.86 | 330,721 | -0.95(-0.57%) |
Jun 04, 2024 | 166.16 | 168.47 | 165.27 | 167.81 | 421,475 | +0.90(+0.54%) |
Jun 03, 2024 | 169.55 | 169.68 | 166.32 | 166.91 | 518,610 | -2.06(-1.22%) |
May 31, 2024 | 166.48 | 169.13 | 164.58 | 168.97 | 1,137,714 | +1.67(+1.00%) |
May 30, 2024 | 168.31 | 168.67 | 166.12 | 167.30 | 401,064 | -0.93(-0.55%) |
May 29, 2024 | 167.08 | 170.51 | 166.55 | 168.23 | 655,184 | -0.11(-0.07%) |
May 28, 2024 | 169.12 | 170.00 | 167.34 | 168.34 | 497,025 | -1.56(-0.92%) |
May 24, 2024 | 170.56 | 171.37 | 169.58 | 169.90 | 519,631 | -0.05(-0.03%) |
May 23, 2024 | 173.29 | 173.29 | 168.80 | 169.95 | 580,419 | -3.27(-1.89%) |
May 22, 2024 | 173.11 | 174.63 | 172.42 | 173.22 | 493,641 | -0.22(-0.13%) |
May 21, 2024 | 174.28 | 174.28 | 172.07 | 173.44 | 549,750 | -0.81(-0.46%) |
May 20, 2024 | 173.74 | 175.31 | 173.50 | 174.25 | 427,547 | +0.12(+0.07%) |
May 17, 2024 | 173.78 | 174.72 | 172.97 | 174.13 | 456,512 | +0.30(+0.17%) |
May 16, 2024 | 175.97 | 175.97 | 172.88 | 173.83 | 511,940 | -1.22(-0.70%) |
May 15, 2024 | 172.39 | 175.20 | 172.00 | 175.05 | 582,245 | +3.12(+1.81%) |
May 14, 2024 | 172.47 | 172.79 | 170.50 | 171.93 | 493,562 | +0.53(+0.31%) |
May 13, 2024 | 171.29 | 172.92 | 170.87 | 171.40 | 451,777 | -0.22(-0.13%) |
May 10, 2024 | 171.42 | 172.20 | 170.79 | 171.62 | 313,444 | +0.58(+0.34%) |
May 09, 2024 | 171.54 | 172.43 | 170.49 | 171.04 | 354,543 | -0.72(-0.42%) |
May 08, 2024 | 168.10 | 172.29 | 167.69 | 171.76 | 540,977 | +3.44(+2.04%) |
May 07, 2024 | 169.29 | 169.88 | 167.92 | 168.32 | 351,255 | -0.26(-0.15%) |
May 06, 2024 | 166.41 | 168.84 | 165.63 | 168.58 | 511,543 | +2.64(+1.59%) |
May 03, 2024 | 168.11 | 168.68 | 165.37 | 165.94 | 637,762 | -0.13(-0.08%) |
May 02, 2024 | 167.53 | 167.55 | 163.12 | 166.07 | 785,515 | -0.55(-0.33%) |