Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 162.01 | 164.71 | 160.93 | 163.30 | 544,528 | +0.62(+0.38%) |
Jul 18, 2024 | 162.29 | 163.29 | 158.94 | 162.68 | 526,825 | +0.95(+0.59%) |
Jul 17, 2024 | 164.25 | 164.99 | 158.77 | 161.73 | 415,334 | -5.82(-3.47%) |
Jul 16, 2024 | 167.18 | 169.34 | 165.15 | 167.55 | 344,250 | +1.92(+1.16%) |
Jul 15, 2024 | 166.87 | 168.59 | 164.35 | 165.63 | 394,143 | -0.42(-0.25%) |
Jul 12, 2024 | 162.88 | 166.30 | 162.01 | 166.05 | 410,428 | +2.33(+1.42%) |
Jul 11, 2024 | 163.25 | 164.90 | 159.49 | 163.72 | 668,992 | +0.71(+0.44%) |
Jul 10, 2024 | 159.21 | 163.26 | 156.95 | 163.01 | 681,431 | +6.22(+3.97%) |
Jul 09, 2024 | 153.87 | 157.08 | 152.65 | 156.79 | 365,821 | +1.26(+0.81%) |
Jul 08, 2024 | 154.00 | 156.98 | 152.36 | 155.53 | 561,154 | +1.32(+0.86%) |
Jul 05, 2024 | 155.83 | 156.95 | 153.64 | 154.21 | 466,073 | -1.89(-1.21%) |
Jul 03, 2024 | 157.03 | 158.19 | 155.76 | 156.10 | 488,702 | -1.63(-1.03%) |
Jul 02, 2024 | 156.48 | 158.24 | 155.55 | 157.73 | 355,450 | +0.41(+0.26%) |
Jul 01, 2024 | 159.31 | 159.31 | 155.42 | 157.32 | 442,141 | -1.75(-1.10%) |
Jun 28, 2024 | 159.12 | 161.18 | 156.39 | 159.07 | 513,275 | -0.12(-0.08%) |
Jun 27, 2024 | 157.37 | 159.24 | 157.26 | 159.19 | 406,056 | +1.82(+1.16%) |
Jun 26, 2024 | 156.52 | 157.86 | 155.52 | 157.37 | 375,101 | +0.27(+0.17%) |
Jun 25, 2024 | 159.17 | 159.17 | 155.49 | 157.10 | 293,370 | -0.95(-0.60%) |
Jun 24, 2024 | 157.31 | 159.55 | 156.66 | 158.05 | 374,949 | -0.27(-0.17%) |
Jun 21, 2024 | 159.41 | 159.41 | 156.20 | 158.32 | 414,773 | +0.43(+0.27%) |
Jun 20, 2024 | 159.24 | 159.25 | 155.74 | 157.89 | 400,424 | -2.09(-1.31%) |
Jun 18, 2024 | 160.20 | 161.75 | 158.77 | 159.98 | 503,659 | -1.35(-0.84%) |
Jun 17, 2024 | 163.50 | 163.50 | 159.99 | 161.33 | 377,623 | -2.28(-1.39%) |
Jun 14, 2024 | 164.94 | 165.33 | 163.46 | 163.61 | 327,299 | -1.68(-1.02%) |
Jun 13, 2024 | 168.93 | 169.71 | 164.13 | 165.29 | 460,880 | -3.44(-2.04%) |
Jun 12, 2024 | 170.52 | 172.63 | 167.57 | 168.73 | 505,282 | +0.24(+0.14%) |
Jun 11, 2024 | 168.00 | 170.09 | 166.35 | 168.49 | 798,694 | -0.34(-0.20%) |
Jun 10, 2024 | 169.60 | 171.69 | 167.71 | 168.83 | 681,725 | -0.77(-0.45%) |
Jun 07, 2024 | 174.04 | 175.45 | 168.29 | 169.60 | 1,135,508 | -6.41(-3.64%) |
Jun 06, 2024 | 172.62 | 178.65 | 172.40 | 176.01 | 1,032,711 | +3.21(+1.86%) |
Jun 05, 2024 | 165.79 | 173.00 | 164.81 | 172.80 | 1,077,318 | +8.13(+4.94%) |
Jun 04, 2024 | 163.05 | 164.68 | 159.21 | 164.67 | 1,165,022 | -1.97(-1.18%) |
Jun 03, 2024 | 162.41 | 166.69 | 160.67 | 166.64 | 988,314 | +5.54(+3.44%) |
May 31, 2024 | 162.16 | 163.00 | 155.40 | 161.10 | 1,486,966 | -1.15(-0.71%) |
May 30, 2024 | 164.59 | 165.00 | 162.02 | 162.25 | 495,484 | -2.58(-1.57%) |
May 29, 2024 | 164.01 | 165.55 | 163.14 | 164.83 | 559,634 | -0.23(-0.14%) |
May 28, 2024 | 168.52 | 169.24 | 164.28 | 165.06 | 625,413 | -4.94(-2.91%) |
May 24, 2024 | 165.20 | 170.34 | 165.20 | 170.00 | 838,816 | +4.79(+2.90%) |
May 23, 2024 | 169.06 | 169.49 | 162.88 | 165.21 | 953,960 | -1.98(-1.18%) |
May 22, 2024 | 170.26 | 170.94 | 164.08 | 167.19 | 2,105,649 | -5.81(-3.36%) |
May 21, 2024 | 166.45 | 174.09 | 165.28 | 173.00 | 1,830,498 | +4.98(+2.96%) |
May 20, 2024 | 152.00 | 170.41 | 147.55 | 168.02 | 5,036,220 | +32.34(+23.84%) |
May 17, 2024 | 135.25 | 136.90 | 134.74 | 135.68 | 1,027,255 | +0.47(+0.35%) |
May 16, 2024 | 136.80 | 137.91 | 135.21 | 135.21 | 775,695 | -2.15(-1.57%) |
May 15, 2024 | 134.87 | 138.30 | 134.87 | 137.36 | 899,047 | +3.77(+2.82%) |
May 14, 2024 | 127.49 | 135.34 | 127.49 | 133.59 | 1,140,438 | +6.58(+5.18%) |
May 13, 2024 | 125.79 | 129.44 | 125.44 | 127.01 | 1,031,945 | +4.75(+3.89%) |
May 10, 2024 | 122.37 | 123.35 | 120.78 | 122.26 | 926,808 | -0.62(-0.50%) |
May 09, 2024 | 121.72 | 123.67 | 121.23 | 122.88 | 476,449 | +1.77(+1.46%) |
May 08, 2024 | 119.89 | 122.04 | 119.25 | 121.11 | 505,181 | -1.03(-0.84%) |
May 07, 2024 | 119.75 | 122.35 | 118.61 | 122.14 | 518,827 | +2.14(+1.78%) |
May 06, 2024 | 120.03 | 120.58 | 119.34 | 120.00 | 402,851 | +0.17(+0.14%) |
May 03, 2024 | 122.18 | 122.32 | 119.26 | 119.83 | 329,683 | +0.30(+0.25%) |
May 02, 2024 | 119.86 | 120.59 | 117.58 | 119.53 | 483,395 | +0.55(+0.46%) |