Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 175.19 | 175.19 | 173.93 | 173.93 | 496 | -1.51(-0.86%) |
Jul 18, 2024 | 178.23 | 178.23 | 175.45 | 175.45 | 1,032 | -1.41(-0.80%) |
Jul 17, 2024 | 177.17 | 177.24 | 176.85 | 176.85 | 2,312 | -0.09(-0.05%) |
Jul 16, 2024 | 176.00 | 176.94 | 176.00 | 176.94 | 575 | +3.80(+2.19%) |
Jul 15, 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 794 | +0.95(+0.55%) |
Jul 12, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 261 | +0.97(+0.57%) |
Jul 11, 2024 | 171.47 | 171.47 | 171.23 | 171.23 | 724 | +2.89(+1.71%) |
Jul 10, 2024 | 167.31 | 168.35 | 167.31 | 168.35 | 456 | +1.19(+0.71%) |
Jul 09, 2024 | 167.83 | 167.86 | 167.14 | 167.16 | 1,521 | -1.11(-0.66%) |
Jul 08, 2024 | 167.93 | 168.51 | 167.93 | 168.27 | 922 | +0.33(+0.20%) |
Jul 05, 2024 | 167.94 | 167.94 | 167.94 | 167.94 | 1,265 | -0.64(-0.38%) |
Jul 03, 2024 | 167.67 | 168.58 | 167.67 | 168.58 | 1,290 | +0.99(+0.59%) |
Jul 02, 2024 | 167.34 | 167.59 | 166.00 | 167.59 | 36,052 | -0.29(-0.17%) |
Jul 01, 2024 | 170.31 | 170.56 | 167.88 | 167.88 | 1,484 | -2.67(-1.57%) |
Jun 28, 2024 | 170.84 | 171.38 | 170.37 | 170.55 | 1,996 | -0.06(-0.03%) |
Jun 27, 2024 | 170.00 | 170.61 | 170.00 | 170.61 | 427 | +0.61(+0.36%) |
Jun 26, 2024 | 169.71 | 170.00 | 169.71 | 170.00 | 990 | -0.10(-0.06%) |
Jun 25, 2024 | 170.53 | 170.60 | 170.10 | 170.10 | 2,979 | -1.21(-0.71%) |
Jun 24, 2024 | 169.60 | 171.87 | 169.60 | 171.31 | 5,077 | +1.70(+1.00%) |
Jun 21, 2024 | 169.89 | 169.94 | 168.80 | 169.61 | 1,483 | +0.18(+0.11%) |
Jun 20, 2024 | 169.86 | 169.86 | 169.06 | 169.43 | 3,289 | +0.05(+0.03%) |
Jun 18, 2024 | 169.77 | 169.77 | 169.37 | 169.37 | 1,029 | +0.51(+0.30%) |
Jun 17, 2024 | 167.23 | 169.38 | 167.23 | 168.86 | 1,942 | +1.69(+1.01%) |
Jun 14, 2024 | 166.63 | 167.17 | 166.61 | 167.17 | 1,334 | -1.00(-0.60%) |
Jun 13, 2024 | 168.97 | 168.97 | 168.17 | 168.17 | 834 | -0.78(-0.46%) |
Jun 12, 2024 | 169.16 | 169.77 | 168.65 | 168.95 | 1,191 | +1.57(+0.94%) |
Jun 11, 2024 | 166.29 | 167.38 | 166.06 | 167.38 | 2,607 | -0.14(-0.08%) |
Jun 10, 2024 | 166.67 | 167.52 | 166.48 | 167.52 | 703 | +0.76(+0.46%) |
Jun 07, 2024 | 167.03 | 167.03 | 166.41 | 166.76 | 1,948 | -1.38(-0.82%) |
Jun 06, 2024 | 170.00 | 170.00 | 168.14 | 168.14 | 2,477 | -0.51(-0.30%) |
Jun 05, 2024 | 167.82 | 169.00 | 166.95 | 168.65 | 20,455 | +1.86(+1.12%) |
Jun 04, 2024 | 166.50 | 167.00 | 166.10 | 166.79 | 9,783 | +0.68(+0.41%) |
Jun 03, 2024 | 166.64 | 166.64 | 165.98 | 166.11 | 524 | +0.29(+0.18%) |
May 31, 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 266 | +2.51(+1.53%) |
May 30, 2024 | 163.31 | 163.31 | 163.31 | 163.31 | 437 | +0.71(+0.44%) |
May 29, 2024 | 163.94 | 163.94 | 162.58 | 162.60 | 2,958 | -2.43(-1.47%) |
May 28, 2024 | 166.24 | 166.24 | 165.02 | 165.02 | 778 | -2.10(-1.25%) |
May 24, 2024 | 166.47 | 167.12 | 166.47 | 167.12 | 588 | +2.19(+1.32%) |
May 23, 2024 | 165.26 | 165.56 | 164.94 | 164.94 | 732 | -1.70(-1.02%) |
May 22, 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 235 | -0.64(-0.38%) |
May 21, 2024 | 167.57 | 167.57 | 166.08 | 167.28 | 471 | -0.01(-0.00%) |
May 20, 2024 | 166.13 | 167.29 | 166.13 | 167.29 | 496 | -0.38(-0.23%) |
May 17, 2024 | 167.67 | 167.67 | 167.67 | 167.67 | 357 | +0.05(+0.03%) |
May 16, 2024 | 167.50 | 167.62 | 167.50 | 167.62 | 1,822 | +0.39(+0.24%) |
May 15, 2024 | 167.34 | 167.34 | 166.89 | 167.23 | 1,482 | +0.15(+0.09%) |
May 14, 2024 | 166.63 | 167.08 | 166.57 | 167.08 | 3,037 | +0.37(+0.22%) |
May 13, 2024 | 168.34 | 168.34 | 166.71 | 166.71 | 2,083 | -0.92(-0.55%) |
May 10, 2024 | 167.56 | 167.64 | 167.56 | 167.64 | 744 | +1.00(+0.60%) |
May 09, 2024 | 165.86 | 166.64 | 165.86 | 166.64 | 794 | +1.16(+0.70%) |
May 08, 2024 | 166.04 | 166.05 | 165.40 | 165.48 | 3,496 | -0.68(-0.41%) |
May 07, 2024 | 165.68 | 166.16 | 165.68 | 166.16 | 486 | +1.28(+0.78%) |
May 06, 2024 | 162.69 | 164.88 | 162.69 | 164.88 | 1,299 | +2.11(+1.30%) |
May 03, 2024 | 162.31 | 162.77 | 162.31 | 162.77 | 455 | +0.53(+0.33%) |
May 02, 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 420 | +1.61(+1.00%) |