Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 172.24 | 172.82 | 170.60 | 170.78 | 547,376 | -1.29(-0.75%) |
Jul 18, 2024 | 173.93 | 174.21 | 171.42 | 172.07 | 1,188,139 | -1.15(-0.66%) |
Jul 17, 2024 | 174.01 | 174.46 | 173.22 | 173.22 | 1,965,938 | -2.86(-1.62%) |
Jul 16, 2024 | 175.46 | 176.15 | 175.21 | 176.08 | 957,389 | +1.10(+0.63%) |
Jul 15, 2024 | 175.09 | 175.88 | 174.32 | 174.98 | 977,754 | +0.66(+0.38%) |
Jul 12, 2024 | 173.45 | 175.62 | 173.42 | 174.32 | 784,828 | +1.27(+0.73%) |
Jul 11, 2024 | 174.77 | 174.89 | 173.04 | 173.05 | 861,377 | -1.61(-0.92%) |
Jul 10, 2024 | 173.61 | 174.74 | 173.16 | 174.66 | 896,993 | +1.37(+0.79%) |
Jul 09, 2024 | 173.73 | 173.77 | 173.14 | 173.29 | 958,714 | +0.06(+0.03%) |
Jul 08, 2024 | 173.85 | 173.85 | 172.81 | 173.23 | 779,690 | -0.18(-0.10%) |
Jul 05, 2024 | 172.36 | 173.54 | 172.07 | 173.41 | 976,679 | +1.20(+0.70%) |
Jul 03, 2024 | 171.48 | 172.32 | 171.34 | 172.21 | 674,075 | +0.75(+0.44%) |
Jul 02, 2024 | 169.96 | 171.50 | 169.85 | 171.46 | 1,169,849 | +1.03(+0.60%) |
Jul 01, 2024 | 171.03 | 171.07 | 169.56 | 170.43 | 1,055,754 | -0.33(-0.19%) |
Jun 28, 2024 | 171.71 | 172.63 | 170.28 | 170.76 | 1,007,536 | -0.98(-0.57%) |
Jun 27, 2024 | 171.89 | 172.27 | 171.30 | 171.74 | 1,607,029 | -0.10(-0.06%) |
Jun 26, 2024 | 171.84 | 172.03 | 171.19 | 171.84 | 760,175 | -0.37(-0.21%) |
Jun 25, 2024 | 171.99 | 172.31 | 171.44 | 172.21 | 692,800 | +0.78(+0.45%) |
Jun 24, 2024 | 171.99 | 172.71 | 171.40 | 171.43 | 800,121 | -0.62(-0.36%) |
Jun 21, 2024 | 172.11 | 172.53 | 171.68 | 172.05 | 930,496 | -0.37(-0.21%) |
Jun 20, 2024 | 173.73 | 173.82 | 171.90 | 172.42 | 1,036,068 | -0.77(-0.44%) |
Jun 18, 2024 | 172.75 | 173.31 | 172.60 | 173.19 | 1,471,729 | +0.70(+0.41%) |
Jun 17, 2024 | 171.11 | 172.95 | 170.68 | 172.49 | 813,687 | +1.36(+0.79%) |
Jun 14, 2024 | 170.62 | 171.13 | 170.24 | 171.13 | 976,530 | +0.27(+0.16%) |
Jun 13, 2024 | 170.61 | 171.11 | 169.74 | 170.86 | 986,903 | +0.46(+0.27%) |
Jun 12, 2024 | 170.96 | 171.32 | 170.01 | 170.40 | 1,129,921 | +1.14(+0.67%) |
Jun 11, 2024 | 168.27 | 169.32 | 167.47 | 169.26 | 982,462 | +0.77(+0.46%) |
Jun 10, 2024 | 167.61 | 168.57 | 167.32 | 168.49 | 1,004,405 | +0.68(+0.40%) |
Jun 07, 2024 | 167.84 | 168.80 | 167.38 | 167.81 | 830,359 | -0.18(-0.11%) |
Jun 06, 2024 | 168.23 | 168.28 | 167.49 | 167.99 | 1,901,894 | -0.07(-0.04%) |
Jun 05, 2024 | 166.90 | 168.06 | 166.23 | 168.06 | 778,246 | +2.11(+1.27%) |
Jun 04, 2024 | 165.33 | 166.18 | 164.83 | 165.95 | 975,057 | +0.40(+0.24%) |
Jun 03, 2024 | 166.27 | 166.27 | 164.06 | 165.55 | 1,067,061 | +0.15(+0.09%) |
May 31, 2024 | 164.82 | 165.49 | 162.76 | 165.40 | 897,884 | +1.05(+0.64%) |
May 30, 2024 | 165.03 | 165.20 | 163.93 | 164.35 | 619,818 | -0.91(-0.55%) |
May 29, 2024 | 164.86 | 165.72 | 164.86 | 165.26 | 978,395 | -1.33(-0.80%) |
May 28, 2024 | 167.02 | 167.02 | 165.67 | 166.59 | 889,150 | +0.41(+0.25%) |
May 24, 2024 | 165.65 | 166.46 | 165.34 | 166.18 | 631,774 | +1.18(+0.71%) |
May 23, 2024 | 166.80 | 166.92 | 164.54 | 165.00 | 764,037 | -0.40(-0.24%) |
May 22, 2024 | 165.84 | 165.88 | 164.74 | 165.40 | 755,857 | -0.51(-0.31%) |
May 21, 2024 | 165.54 | 165.97 | 165.42 | 165.91 | 778,690 | +0.15(+0.09%) |
May 20, 2024 | 165.18 | 166.11 | 165.18 | 165.76 | 491,587 | +0.56(+0.34%) |
May 17, 2024 | 165.32 | 165.38 | 164.55 | 165.20 | 916,067 | -0.03(-0.02%) |
May 16, 2024 | 165.91 | 166.28 | 165.19 | 165.23 | 1,037,141 | -0.64(-0.38%) |
May 15, 2024 | 164.02 | 165.97 | 163.96 | 165.87 | 1,219,122 | +2.64(+1.62%) |
May 14, 2024 | 162.54 | 163.38 | 162.34 | 163.23 | 942,455 | +0.72(+0.44%) |
May 13, 2024 | 163.10 | 163.10 | 162.19 | 162.51 | 871,147 | -0.10(-0.06%) |
May 10, 2024 | 162.61 | 163.08 | 162.20 | 162.61 | 948,519 | +0.55(+0.34%) |
May 09, 2024 | 161.62 | 162.11 | 161.28 | 162.06 | 739,823 | +0.53(+0.33%) |
May 08, 2024 | 161.12 | 161.86 | 161.04 | 161.53 | 854,301 | +0.00(+0.00%) |
May 07, 2024 | 161.39 | 162.01 | 161.18 | 161.53 | 1,452,582 | +0.52(+0.32%) |
May 06, 2024 | 159.67 | 161.01 | 159.42 | 161.01 | 1,095,492 | +2.14(+1.35%) |
May 03, 2024 | 158.78 | 159.11 | 157.87 | 158.87 | 1,414,028 | +1.82(+1.16%) |
May 02, 2024 | 157.05 | 157.32 | 155.48 | 157.05 | 1,858,372 | +1.18(+0.76%) |