Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 180.18 | 185.37 | 179.37 | 181.85 | 285,654 | -0.14(-0.08%) |
Jul 23, 2024 | 177.34 | 182.70 | 176.75 | 181.99 | 129,164 | +3.45(+1.93%) |
Jul 22, 2024 | 173.75 | 178.85 | 173.03 | 178.54 | 147,832 | +6.05(+3.51%) |
Jul 19, 2024 | 179.25 | 179.25 | 172.24 | 172.49 | 125,999 | -6.22(-3.48%) |
Jul 18, 2024 | 180.92 | 184.46 | 176.73 | 178.71 | 119,648 | -3.42(-1.88%) |
Jul 17, 2024 | 184.03 | 187.12 | 181.74 | 182.13 | 195,558 | -4.07(-2.19%) |
Jul 16, 2024 | 175.66 | 186.70 | 174.97 | 186.20 | 292,623 | +12.97(+7.49%) |
Jul 15, 2024 | 173.30 | 175.56 | 172.83 | 173.23 | 238,123 | +1.41(+0.82%) |
Jul 12, 2024 | 168.41 | 174.09 | 167.44 | 171.82 | 335,860 | +6.23(+3.76%) |
Jul 11, 2024 | 163.80 | 167.49 | 162.00 | 165.59 | 168,999 | +6.45(+4.05%) |
Jul 10, 2024 | 162.35 | 162.35 | 156.79 | 159.14 | 130,945 | -2.51(-1.55%) |
Jul 09, 2024 | 159.91 | 162.38 | 158.69 | 161.65 | 186,159 | +1.41(+0.88%) |
Jul 08, 2024 | 160.99 | 162.35 | 159.98 | 160.24 | 106,306 | +0.84(+0.53%) |
Jul 05, 2024 | 160.18 | 160.22 | 156.90 | 159.40 | 138,749 | -0.89(-0.56%) |
Jul 03, 2024 | 161.29 | 161.45 | 158.95 | 160.29 | 97,204 | +0.00(+0.00%) |
Jul 02, 2024 | 158.61 | 160.65 | 158.61 | 160.29 | 89,160 | +2.50(+1.58%) |
Jul 01, 2024 | 163.11 | 163.11 | 157.50 | 157.79 | 147,390 | -5.32(-3.26%) |
Jun 28, 2024 | 165.14 | 165.88 | 161.48 | 163.11 | 346,177 | -0.26(-0.16%) |
Jun 27, 2024 | 161.52 | 163.56 | 161.40 | 163.37 | 103,577 | +2.88(+1.79%) |
Jun 26, 2024 | 160.06 | 161.59 | 159.45 | 160.49 | 158,286 | -0.88(-0.55%) |
Jun 25, 2024 | 165.98 | 166.41 | 161.05 | 161.37 | 167,754 | -4.52(-2.72%) |
Jun 24, 2024 | 167.01 | 167.46 | 164.60 | 165.89 | 118,636 | -1.47(-0.88%) |
Jun 21, 2024 | 165.50 | 167.57 | 164.88 | 167.36 | 395,131 | +2.18(+1.32%) |
Jun 20, 2024 | 164.59 | 166.62 | 164.46 | 165.18 | 167,132 | -0.32(-0.19%) |
Jun 18, 2024 | 164.37 | 166.92 | 164.37 | 165.50 | 124,382 | +1.18(+0.72%) |
Jun 17, 2024 | 160.13 | 165.29 | 159.61 | 164.32 | 88,118 | +3.06(+1.90%) |
Jun 14, 2024 | 162.42 | 162.42 | 159.24 | 161.26 | 116,534 | -3.18(-1.93%) |
Jun 13, 2024 | 164.44 | 164.96 | 160.35 | 164.44 | 98,543 | -0.35(-0.21%) |
Jun 12, 2024 | 164.99 | 168.81 | 164.13 | 164.79 | 117,549 | +4.50(+2.81%) |
Jun 11, 2024 | 159.68 | 161.57 | 158.32 | 160.29 | 116,346 | -0.86(-0.53%) |
Jun 10, 2024 | 158.60 | 161.95 | 158.20 | 161.15 | 107,045 | +0.22(+0.14%) |
Jun 07, 2024 | 160.78 | 161.51 | 158.48 | 160.93 | 92,732 | -1.50(-0.92%) |
Jun 06, 2024 | 164.22 | 165.27 | 161.56 | 162.43 | 71,841 | -2.36(-1.43%) |
Jun 05, 2024 | 160.47 | 164.94 | 160.18 | 164.79 | 77,247 | +5.60(+3.52%) |
Jun 04, 2024 | 159.89 | 161.48 | 157.84 | 159.19 | 76,861 | -2.35(-1.45%) |
Jun 03, 2024 | 163.93 | 163.93 | 158.24 | 161.54 | 103,418 | -0.62(-0.38%) |
May 31, 2024 | 159.59 | 162.42 | 158.67 | 162.16 | 156,685 | +3.07(+1.93%) |
May 30, 2024 | 159.28 | 161.46 | 158.82 | 159.09 | 79,288 | +0.94(+0.59%) |
May 29, 2024 | 160.05 | 160.77 | 157.90 | 158.15 | 84,116 | -4.76(-2.92%) |
May 28, 2024 | 165.82 | 166.70 | 161.97 | 162.91 | 59,513 | -1.55(-0.94%) |
May 24, 2024 | 163.35 | 164.54 | 161.91 | 164.46 | 112,673 | +2.10(+1.29%) |
May 23, 2024 | 165.25 | 165.25 | 161.28 | 162.36 | 106,091 | -2.30(-1.40%) |
May 22, 2024 | 165.02 | 166.68 | 163.92 | 164.66 | 55,218 | -1.15(-0.69%) |
May 21, 2024 | 164.50 | 166.70 | 163.72 | 165.81 | 86,382 | +0.29(+0.18%) |
May 20, 2024 | 162.01 | 166.81 | 160.16 | 165.52 | 124,597 | +2.52(+1.55%) |
May 17, 2024 | 165.21 | 166.13 | 162.25 | 163.00 | 94,788 | -1.55(-0.94%) |
May 16, 2024 | 167.04 | 167.08 | 164.16 | 164.55 | 146,211 | -3.35(-2.00%) |
May 15, 2024 | 166.94 | 169.31 | 166.52 | 167.90 | 194,974 | +3.27(+1.99%) |
May 14, 2024 | 165.63 | 165.69 | 163.73 | 164.63 | 102,352 | +1.85(+1.14%) |
May 13, 2024 | 162.55 | 165.33 | 161.93 | 162.78 | 162,081 | +1.50(+0.93%) |
May 10, 2024 | 163.12 | 163.31 | 161.08 | 161.28 | 113,519 | -0.49(-0.30%) |
May 09, 2024 | 158.17 | 162.89 | 157.84 | 161.77 | 132,511 | +3.20(+2.02%) |
May 08, 2024 | 158.99 | 160.27 | 156.32 | 158.57 | 198,662 | -3.27(-2.02%) |
May 07, 2024 | 158.11 | 166.53 | 157.28 | 161.84 | 276,637 | +0.70(+0.43%) |
May 06, 2024 | 161.61 | 163.46 | 159.66 | 161.14 | 145,417 | +1.25(+0.78%) |
May 03, 2024 | 162.67 | 164.00 | 158.76 | 159.89 | 123,249 | +0.24(+0.15%) |
May 02, 2024 | 159.50 | 160.29 | 156.09 | 159.65 | 91,444 | +2.87(+1.83%) |