Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 166.19 | 169.49 | 165.46 | 168.93 | 1,244,565 | +2.74(+1.65%) |
Jul 15, 2024 | 164.34 | 166.52 | 164.16 | 166.19 | 1,268,243 | +2.38(+1.45%) |
Jul 12, 2024 | 163.07 | 165.00 | 163.00 | 163.81 | 1,002,815 | +1.10(+0.68%) |
Jul 11, 2024 | 161.84 | 163.19 | 160.91 | 162.71 | 1,468,018 | +1.21(+0.75%) |
Jul 10, 2024 | 158.76 | 161.55 | 158.40 | 161.50 | 1,816,954 | +3.93(+2.49%) |
Jul 09, 2024 | 158.84 | 159.26 | 157.20 | 157.57 | 2,025,375 | -1.70(-1.07%) |
Jul 08, 2024 | 158.85 | 160.39 | 158.33 | 159.27 | 994,452 | -1.50(-0.93%) |
Jul 05, 2024 | 162.85 | 162.99 | 160.71 | 160.77 | 1,965,047 | -1.94(-1.19%) |
Jul 04, 2024 | 162.66 | 163.12 | 162.40 | 162.71 | 214,465 | -0.23(-0.14%) |
Jul 03, 2024 | 160.97 | 163.84 | 160.86 | 162.94 | 629,001 | +2.12(+1.32%) |
Jul 02, 2024 | 160.85 | 161.37 | 159.89 | 160.82 | 1,093,082 | -0.84(-0.52%) |
Jun 28, 2024 | 161.66 | 0 | +0.11(+0.07%) | |||
Jun 27, 2024 | 163.34 | 163.99 | 157.87 | 161.55 | 1,402,619 | -0.44(-0.27%) |
Jun 26, 2024 | 160.42 | 162.41 | 159.15 | 161.99 | 666,091 | +0.99(+0.61%) |
Jun 25, 2024 | 161.57 | 161.57 | 159.64 | 161.00 | 883,680 | -0.58(-0.36%) |
Jun 24, 2024 | 160.94 | 162.54 | 160.77 | 161.58 | 960,332 | +1.47(+0.92%) |
Jun 21, 2024 | 161.05 | 161.23 | 159.45 | 160.11 | 6,097,497 | -1.36(-0.84%) |
Jun 20, 2024 | 159.74 | 162.01 | 159.25 | 161.47 | 1,581,948 | +1.46(+0.91%) |
Jun 19, 2024 | 162.20 | 163.00 | 159.36 | 160.01 | 1,067,555 | -2.48(-1.53%) |
Jun 18, 2024 | 166.10 | 166.95 | 161.55 | 162.49 | 1,345,685 | -3.22(-1.94%) |
Jun 17, 2024 | 164.75 | 167.02 | 164.15 | 165.71 | 1,955,821 | -1.58(-0.94%) |
Jun 14, 2024 | 167.00 | 167.56 | 165.40 | 167.29 | 884,480 | +0.18(+0.11%) |
Jun 13, 2024 | 168.60 | 168.73 | 166.44 | 167.11 | 837,632 | -1.97(-1.17%) |
Jun 12, 2024 | 170.25 | 172.36 | 168.55 | 169.08 | 1,342,828 | -0.40(-0.24%) |
Jun 11, 2024 | 170.68 | 171.15 | 168.98 | 169.48 | 1,476,394 | -1.63(-0.95%) |
Jun 10, 2024 | 170.53 | 171.68 | 169.84 | 171.11 | 1,703,876 | +0.20(+0.12%) |
Jun 07, 2024 | 171.98 | 173.59 | 170.59 | 170.91 | 3,968,404 | -2.19(-1.27%) |
Jun 06, 2024 | 172.20 | 173.46 | 172.19 | 173.10 | 899,625 | +0.58(+0.34%) |
Jun 05, 2024 | 172.09 | 172.95 | 171.33 | 172.52 | 1,172,647 | +1.01(+0.59%) |
Jun 04, 2024 | 171.37 | 172.45 | 170.20 | 171.51 | 1,526,324 | -0.10(-0.06%) |
Jun 03, 2024 | 173.46 | 174.15 | 170.03 | 171.61 | 1,104,568 | -1.89(-1.09%) |
May 31, 2024 | 170.17 | 173.69 | 169.92 | 173.50 | 2,305,849 | +3.77(+2.22%) |
May 30, 2024 | 168.96 | 170.42 | 168.62 | 169.73 | 1,108,930 | +0.77(+0.46%) |
May 29, 2024 | 168.43 | 170.09 | 168.38 | 168.96 | 1,187,061 | -0.39(-0.23%) |
May 28, 2024 | 173.39 | 173.40 | 169.28 | 169.35 | 1,162,726 | -4.91(-2.82%) |
May 27, 2024 | 173.57 | 174.93 | 173.57 | 174.26 | 394,207 | +0.91(+0.52%) |
May 24, 2024 | 174.87 | 174.87 | 173.00 | 173.35 | 574,559 | -0.14(-0.08%) |
May 23, 2024 | 175.00 | 175.13 | 172.65 | 173.49 | 805,971 | -1.09(-0.62%) |
May 22, 2024 | 172.15 | 174.59 | 172.14 | 174.58 | 1,141,645 | +1.62(+0.94%) |
May 21, 2024 | 173.47 | 174.59 | 172.30 | 172.96 | 797,861 | -0.23(-0.13%) |
May 17, 2024 | 173.19 | 0 | +0.85(+0.49%) | |||
May 16, 2024 | 170.64 | 172.36 | 170.29 | 172.34 | 1,436,090 | +1.66(+0.97%) |
May 15, 2024 | 172.79 | 172.99 | 170.27 | 170.68 | 1,408,152 | -1.89(-1.10%) |
May 14, 2024 | 173.10 | 173.72 | 171.94 | 172.57 | 654,154 | -0.37(-0.21%) |
May 13, 2024 | 174.24 | 174.66 | 172.16 | 172.94 | 1,519,554 | -1.27(-0.73%) |
May 10, 2024 | 174.79 | 175.15 | 173.23 | 174.21 | 627,101 | +0.15(+0.09%) |
May 09, 2024 | 173.17 | 175.57 | 172.95 | 174.06 | 813,795 | +1.17(+0.68%) |
May 08, 2024 | 171.17 | 173.35 | 170.88 | 172.89 | 672,469 | +1.00(+0.58%) |
May 07, 2024 | 173.34 | 174.34 | 171.43 | 171.89 | 630,091 | -0.59(-0.34%) |
May 06, 2024 | 169.00 | 172.61 | 169.00 | 172.48 | 1,034,695 | +3.51(+2.08%) |
May 03, 2024 | 167.84 | 169.40 | 167.26 | 168.97 | 568,986 | +2.17(+1.30%) |
May 02, 2024 | 167.33 | 167.60 | 166.20 | 166.80 | 638,210 | +0.30(+0.18%) |