Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 176.67 | 177.93 | 174.20 | 175.51 | 1,601,123 | -0.56(-0.32%) |
Jul 18, 2024 | 178.46 | 180.97 | 174.98 | 176.07 | 2,183,925 | -3.64(-2.03%) |
Jul 17, 2024 | 177.40 | 180.86 | 176.56 | 179.71 | 2,562,462 | +2.73(+1.54%) |
Jul 16, 2024 | 168.75 | 177.83 | 168.75 | 176.98 | 5,412,496 | +7.96(+4.71%) |
Jul 15, 2024 | 168.75 | 170.91 | 167.75 | 169.02 | 2,718,967 | +0.46(+0.27%) |
Jul 12, 2024 | 167.50 | 169.68 | 167.17 | 168.56 | 2,435,874 | +0.26(+0.15%) |
Jul 11, 2024 | 165.81 | 169.11 | 165.36 | 168.30 | 3,299,030 | +4.00(+2.43%) |
Jul 10, 2024 | 161.25 | 164.46 | 161.19 | 164.30 | 2,218,620 | +2.79(+1.73%) |
Jul 09, 2024 | 158.04 | 162.07 | 157.72 | 161.51 | 1,879,131 | +2.74(+1.73%) |
Jul 08, 2024 | 158.87 | 159.94 | 157.56 | 158.77 | 1,261,471 | +2.26(+1.44%) |
Jul 05, 2024 | 158.10 | 158.31 | 155.90 | 156.51 | 975,133 | -1.28(-0.81%) |
Jul 03, 2024 | 159.12 | 159.12 | 157.57 | 157.79 | 914,085 | -1.05(-0.66%) |
Jul 02, 2024 | 155.52 | 158.90 | 155.45 | 158.84 | 1,326,022 | +2.70(+1.73%) |
Jul 01, 2024 | 155.94 | 157.72 | 155.46 | 156.14 | 1,583,459 | +0.66(+0.42%) |
Jun 28, 2024 | 153.08 | 155.85 | 152.84 | 155.48 | 2,706,401 | +3.55(+2.34%) |
Jun 27, 2024 | 151.13 | 152.39 | 150.60 | 151.93 | 1,008,756 | +0.12(+0.08%) |
Jun 26, 2024 | 150.98 | 152.59 | 150.28 | 151.81 | 1,842,279 | -0.09(-0.06%) |
Jun 25, 2024 | 154.22 | 155.44 | 151.84 | 151.90 | 1,420,457 | -3.00(-1.94%) |
Jun 24, 2024 | 154.05 | 156.84 | 152.94 | 154.90 | 1,445,467 | +1.70(+1.11%) |
Jun 21, 2024 | 153.19 | 153.36 | 151.13 | 153.20 | 2,607,826 | +0.02(+0.01%) |
Jun 20, 2024 | 153.01 | 153.96 | 152.37 | 153.18 | 1,299,867 | -1.30(-0.84%) |
Jun 18, 2024 | 152.59 | 154.88 | 152.00 | 154.48 | 1,420,217 | +1.70(+1.11%) |
Jun 17, 2024 | 150.67 | 152.87 | 150.02 | 152.78 | 973,975 | +1.69(+1.12%) |
Jun 14, 2024 | 150.07 | 151.46 | 149.05 | 151.09 | 887,889 | -0.66(-0.43%) |
Jun 13, 2024 | 152.33 | 152.66 | 150.37 | 151.75 | 918,326 | -0.89(-0.58%) |
Jun 12, 2024 | 153.14 | 154.29 | 152.02 | 152.64 | 1,669,513 | +2.39(+1.59%) |
Jun 11, 2024 | 151.40 | 151.40 | 148.08 | 150.25 | 2,732,298 | -2.44(-1.60%) |
Jun 10, 2024 | 154.15 | 154.50 | 150.98 | 152.69 | 1,783,385 | -3.19(-2.05%) |
Jun 07, 2024 | 153.75 | 156.69 | 153.75 | 155.88 | 698,759 | +0.91(+0.59%) |
Jun 06, 2024 | 154.56 | 155.79 | 154.20 | 154.97 | 1,290,630 | +0.37(+0.24%) |
Jun 05, 2024 | 154.90 | 155.22 | 153.50 | 154.60 | 1,219,198 | +0.44(+0.29%) |
Jun 04, 2024 | 153.33 | 155.38 | 153.04 | 154.16 | 2,098,877 | -0.85(-0.55%) |
Jun 03, 2024 | 158.00 | 158.35 | 153.29 | 155.01 | 1,450,738 | -2.38(-1.51%) |
May 31, 2024 | 154.30 | 157.62 | 153.66 | 157.39 | 2,895,637 | +3.47(+2.25%) |
May 30, 2024 | 152.51 | 154.79 | 151.64 | 153.92 | 2,865,664 | +2.76(+1.83%) |
May 29, 2024 | 150.11 | 152.30 | 149.13 | 151.16 | 1,832,956 | -1.18(-0.77%) |
May 28, 2024 | 154.33 | 154.73 | 152.27 | 152.34 | 1,224,156 | -1.92(-1.24%) |
May 24, 2024 | 153.29 | 154.31 | 152.53 | 154.26 | 1,486,425 | +1.49(+0.98%) |
May 23, 2024 | 156.41 | 156.49 | 152.66 | 152.77 | 1,704,094 | -3.73(-2.38%) |
May 22, 2024 | 157.61 | 158.55 | 155.77 | 156.50 | 1,141,363 | -2.05(-1.29%) |
May 21, 2024 | 157.29 | 158.66 | 157.00 | 158.55 | 1,167,970 | +1.41(+0.90%) |
May 20, 2024 | 160.32 | 160.63 | 156.91 | 157.14 | 1,428,076 | -3.21(-2.00%) |
May 17, 2024 | 162.07 | 162.07 | 160.28 | 160.35 | 1,075,124 | -0.54(-0.34%) |
May 16, 2024 | 161.32 | 161.49 | 160.04 | 160.89 | 1,520,946 | -0.45(-0.28%) |
May 15, 2024 | 160.91 | 161.88 | 160.22 | 161.34 | 1,313,250 | +1.94(+1.22%) |
May 14, 2024 | 159.00 | 159.81 | 158.21 | 159.40 | 1,127,768 | +1.35(+0.85%) |
May 13, 2024 | 158.51 | 158.80 | 157.63 | 158.05 | 1,359,458 | +0.47(+0.30%) |
May 10, 2024 | 157.84 | 158.53 | 157.23 | 157.58 | 984,956 | +0.46(+0.29%) |
May 09, 2024 | 155.90 | 157.76 | 155.36 | 157.12 | 1,558,820 | -0.09(-0.06%) |
May 08, 2024 | 155.29 | 157.90 | 155.05 | 157.21 | 1,254,444 | +1.06(+0.68%) |
May 07, 2024 | 157.04 | 157.37 | 155.59 | 156.15 | 1,092,294 | -0.28(-0.18%) |
May 06, 2024 | 158.00 | 158.20 | 156.00 | 156.43 | 1,189,239 | +0.21(+0.13%) |
May 03, 2024 | 157.36 | 158.25 | 156.12 | 156.22 | 1,141,552 | +0.54(+0.35%) |
May 02, 2024 | 155.81 | 156.09 | 153.93 | 155.68 | 1,172,876 | +1.70(+1.10%) |