Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 169.73 | 172.32 | 167.96 | 170.94 | 1,823,110 | +0.91(+0.54%) |
Jul 18, 2024 | 170.08 | 177.79 | 169.81 | 170.03 | 4,439,187 | +3.55(+2.13%) |
Jul 17, 2024 | 167.77 | 169.31 | 166.38 | 166.48 | 2,163,890 | -3.14(-1.85%) |
Jul 16, 2024 | 161.95 | 169.89 | 161.55 | 169.62 | 2,909,475 | +10.44(+6.56%) |
Jul 15, 2024 | 160.04 | 162.41 | 158.43 | 159.18 | 2,156,292 | -0.70(-0.44%) |
Jul 12, 2024 | 157.00 | 161.50 | 156.83 | 159.88 | 4,230,370 | +4.05(+2.60%) |
Jul 11, 2024 | 150.26 | 156.33 | 149.52 | 155.83 | 4,010,607 | +10.11(+6.94%) |
Jul 10, 2024 | 142.63 | 146.43 | 142.31 | 145.72 | 2,126,655 | +3.22(+2.26%) |
Jul 09, 2024 | 143.30 | 144.16 | 141.88 | 142.50 | 2,038,395 | -0.13(-0.09%) |
Jul 08, 2024 | 144.00 | 145.02 | 141.15 | 142.63 | 2,460,672 | +0.00(+0.00%) |
Jul 05, 2024 | 142.86 | 143.31 | 140.65 | 142.63 | 1,842,117 | -0.65(-0.45%) |
Jul 03, 2024 | 142.75 | 145.90 | 142.20 | 143.28 | 1,116,435 | -0.33(-0.23%) |
Jul 02, 2024 | 141.71 | 143.84 | 141.13 | 143.61 | 2,387,671 | -2.32(-1.59%) |
Jul 01, 2024 | 150.51 | 150.84 | 145.87 | 145.93 | 2,033,243 | -3.94(-2.63%) |
Jun 28, 2024 | 149.00 | 150.85 | 148.89 | 149.87 | 3,297,956 | +0.75(+0.50%) |
Jun 27, 2024 | 148.90 | 149.57 | 147.72 | 149.12 | 1,797,292 | +0.18(+0.12%) |
Jun 26, 2024 | 148.68 | 149.98 | 147.91 | 148.94 | 2,353,662 | -0.24(-0.16%) |
Jun 25, 2024 | 149.95 | 150.08 | 146.95 | 149.18 | 2,710,649 | -1.48(-0.98%) |
Jun 24, 2024 | 151.01 | 152.33 | 149.32 | 150.66 | 2,238,405 | -0.89(-0.59%) |
Jun 21, 2024 | 150.21 | 151.89 | 147.92 | 151.55 | 3,888,839 | +2.24(+1.50%) |
Jun 20, 2024 | 147.47 | 151.66 | 147.08 | 149.31 | 2,837,280 | +0.59(+0.40%) |
Jun 18, 2024 | 150.69 | 154.04 | 148.12 | 148.72 | 5,992,480 | -7.79(-4.98%) |
Jun 17, 2024 | 154.93 | 157.42 | 153.50 | 156.51 | 4,671,548 | +1.41(+0.91%) |
Jun 14, 2024 | 153.23 | 155.31 | 150.69 | 155.10 | 3,115,505 | +0.06(+0.04%) |
Jun 13, 2024 | 154.76 | 156.45 | 153.42 | 155.04 | 2,082,176 | +0.04(+0.03%) |
Jun 12, 2024 | 158.27 | 161.34 | 154.38 | 155.00 | 3,156,393 | +2.77(+1.82%) |
Jun 11, 2024 | 154.34 | 154.34 | 151.79 | 152.23 | 2,043,513 | -3.19(-2.05%) |
Jun 10, 2024 | 152.88 | 155.88 | 152.21 | 155.42 | 1,559,724 | +1.40(+0.91%) |
Jun 07, 2024 | 152.76 | 155.99 | 152.00 | 154.02 | 2,195,510 | -2.10(-1.35%) |
Jun 06, 2024 | 159.17 | 159.30 | 155.89 | 156.12 | 1,393,709 | -3.25(-2.04%) |
Jun 05, 2024 | 158.56 | 159.40 | 155.87 | 159.37 | 1,553,184 | +1.66(+1.05%) |
Jun 04, 2024 | 159.60 | 159.75 | 157.08 | 157.71 | 1,847,859 | -3.00(-1.87%) |
Jun 03, 2024 | 160.49 | 161.30 | 159.06 | 160.71 | 1,608,237 | +0.36(+0.22%) |
May 31, 2024 | 157.93 | 160.41 | 156.91 | 160.35 | 5,769,870 | +3.32(+2.11%) |
May 30, 2024 | 154.49 | 157.24 | 154.50 | 157.03 | 1,651,756 | +2.97(+1.93%) |
May 29, 2024 | 152.94 | 154.17 | 151.90 | 154.06 | 1,780,791 | -0.89(-0.57%) |
May 28, 2024 | 156.75 | 157.97 | 154.16 | 154.95 | 1,388,464 | -1.43(-0.91%) |
May 24, 2024 | 155.98 | 156.75 | 154.74 | 156.38 | 1,198,197 | +1.86(+1.20%) |
May 23, 2024 | 157.16 | 157.16 | 153.46 | 154.52 | 1,665,754 | -1.36(-0.87%) |
May 22, 2024 | 160.20 | 161.78 | 155.38 | 155.88 | 2,579,674 | -6.83(-4.20%) |
May 21, 2024 | 163.53 | 163.58 | 161.76 | 162.71 | 1,116,236 | -0.96(-0.59%) |
May 20, 2024 | 166.01 | 166.41 | 163.46 | 163.67 | 943,460 | -2.21(-1.33%) |
May 17, 2024 | 165.66 | 166.33 | 164.37 | 165.88 | 1,123,891 | +0.68(+0.41%) |
May 16, 2024 | 169.84 | 170.00 | 165.02 | 165.20 | 2,065,607 | -5.65(-3.31%) |
May 15, 2024 | 165.78 | 171.27 | 165.67 | 170.85 | 2,443,864 | +8.52(+5.25%) |
May 14, 2024 | 163.10 | 163.23 | 161.00 | 162.33 | 1,210,303 | +0.32(+0.20%) |
May 13, 2024 | 163.89 | 164.32 | 161.93 | 162.01 | 1,153,374 | -0.92(-0.56%) |
May 10, 2024 | 160.89 | 163.72 | 160.59 | 162.93 | 1,385,970 | +2.04(+1.27%) |
May 09, 2024 | 158.70 | 161.03 | 158.37 | 160.89 | 1,121,332 | +2.42(+1.53%) |
May 08, 2024 | 159.38 | 160.61 | 158.15 | 158.47 | 1,380,188 | -2.63(-1.63%) |
May 07, 2024 | 161.91 | 162.78 | 161.00 | 161.10 | 1,315,023 | +0.07(+0.04%) |
May 06, 2024 | 159.94 | 161.10 | 159.21 | 161.03 | 1,163,248 | +2.93(+1.85%) |
May 03, 2024 | 160.14 | 163.12 | 157.85 | 158.10 | 1,678,222 | +2.89(+1.86%) |
May 02, 2024 | 153.56 | 155.46 | 151.37 | 155.21 | 1,022,397 | +2.74(+1.80%) |