Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 169.32 | 171.69 | 168.03 | 171.44 | 914,791 | +2.84(+1.68%) |
Jul 18, 2024 | 170.60 | 170.60 | 166.53 | 168.60 | 1,077,463 | -2.97(-1.73%) |
Jul 17, 2024 | 173.60 | 175.51 | 171.51 | 171.57 | 921,055 | -2.42(-1.39%) |
Jul 16, 2024 | 171.14 | 174.19 | 169.77 | 173.99 | 671,642 | +4.29(+2.53%) |
Jul 15, 2024 | 169.75 | 171.82 | 168.49 | 169.70 | 946,426 | +0.62(+0.37%) |
Jul 12, 2024 | 167.95 | 170.73 | 167.84 | 169.08 | 696,566 | +1.57(+0.94%) |
Jul 11, 2024 | 167.47 | 168.66 | 165.36 | 167.51 | 833,938 | +0.63(+0.38%) |
Jul 10, 2024 | 166.39 | 167.02 | 164.17 | 166.88 | 974,822 | +0.36(+0.22%) |
Jul 09, 2024 | 172.10 | 172.81 | 166.19 | 166.52 | 812,900 | -5.04(-2.94%) |
Jul 08, 2024 | 171.74 | 172.41 | 170.25 | 171.56 | 571,336 | +0.88(+0.52%) |
Jul 05, 2024 | 167.40 | 171.03 | 166.12 | 170.68 | 694,729 | +4.04(+2.42%) |
Jul 03, 2024 | 168.09 | 168.09 | 166.26 | 166.64 | 358,562 | -0.97(-0.58%) |
Jul 02, 2024 | 170.45 | 170.55 | 166.88 | 167.61 | 657,682 | -2.75(-1.61%) |
Jul 01, 2024 | 172.85 | 173.03 | 163.53 | 170.36 | 1,268,105 | -1.35(-0.79%) |
Jun 28, 2024 | 174.37 | 175.72 | 170.61 | 171.71 | 1,552,252 | -2.36(-1.36%) |
Jun 27, 2024 | 172.34 | 174.32 | 171.88 | 174.07 | 1,197,523 | +2.05(+1.19%) |
Jun 26, 2024 | 170.82 | 172.14 | 169.57 | 172.02 | 572,344 | +0.36(+0.21%) |
Jun 25, 2024 | 171.28 | 173.25 | 170.97 | 171.66 | 528,549 | +0.80(+0.47%) |
Jun 24, 2024 | 170.41 | 171.43 | 169.00 | 170.86 | 656,832 | +0.45(+0.26%) |
Jun 21, 2024 | 169.67 | 170.47 | 166.86 | 170.41 | 1,619,087 | +1.05(+0.62%) |
Jun 20, 2024 | 170.98 | 171.42 | 167.38 | 169.36 | 1,062,423 | -0.67(-0.39%) |
Jun 18, 2024 | 171.59 | 172.07 | 169.52 | 170.03 | 910,391 | -1.59(-0.93%) |
Jun 17, 2024 | 168.00 | 171.74 | 167.53 | 171.62 | 794,330 | +4.19(+2.50%) |
Jun 14, 2024 | 169.89 | 170.23 | 167.03 | 167.43 | 697,157 | -3.71(-2.17%) |
Jun 13, 2024 | 170.76 | 172.54 | 170.66 | 171.14 | 682,098 | -0.57(-0.33%) |
Jun 12, 2024 | 169.97 | 173.76 | 169.74 | 171.71 | 892,758 | +2.78(+1.65%) |
Jun 11, 2024 | 169.00 | 169.55 | 167.39 | 168.93 | 567,184 | -0.21(-0.12%) |
Jun 10, 2024 | 167.21 | 169.29 | 165.97 | 169.14 | 1,020,189 | +1.81(+1.08%) |
Jun 07, 2024 | 169.28 | 170.59 | 167.21 | 167.33 | 495,644 | -2.22(-1.31%) |
Jun 06, 2024 | 169.66 | 170.12 | 168.30 | 169.55 | 640,182 | -0.90(-0.53%) |
Jun 05, 2024 | 169.42 | 171.20 | 167.10 | 170.44 | 477,193 | +2.10(+1.25%) |
Jun 04, 2024 | 168.12 | 169.98 | 165.42 | 168.34 | 655,306 | -0.48(-0.28%) |
Jun 03, 2024 | 171.43 | 172.07 | 166.67 | 168.82 | 911,989 | -3.23(-1.88%) |
May 31, 2024 | 172.58 | 173.42 | 169.04 | 172.05 | 790,132 | +0.28(+0.16%) |
May 30, 2024 | 168.95 | 171.96 | 168.40 | 171.77 | 728,921 | +3.75(+2.23%) |
May 29, 2024 | 169.98 | 170.57 | 167.49 | 168.02 | 696,120 | -3.47(-2.02%) |
May 28, 2024 | 169.35 | 172.59 | 168.88 | 171.49 | 1,095,154 | +3.35(+1.99%) |
May 24, 2024 | 166.60 | 168.81 | 166.32 | 168.14 | 729,341 | +2.37(+1.43%) |
May 23, 2024 | 166.83 | 167.17 | 164.51 | 165.77 | 418,195 | -0.83(-0.50%) |
May 22, 2024 | 167.41 | 168.10 | 165.91 | 166.60 | 523,015 | -0.59(-0.35%) |
May 21, 2024 | 167.65 | 168.57 | 166.61 | 167.19 | 565,333 | -0.60(-0.36%) |
May 20, 2024 | 169.03 | 169.42 | 167.14 | 167.78 | 540,960 | -1.25(-0.74%) |
May 17, 2024 | 167.90 | 169.73 | 167.54 | 169.03 | 501,352 | +0.66(+0.39%) |
May 16, 2024 | 168.05 | 170.14 | 167.89 | 168.37 | 555,511 | +0.49(+0.29%) |
May 15, 2024 | 167.63 | 168.49 | 166.34 | 167.88 | 625,171 | +0.60(+0.36%) |
May 14, 2024 | 165.85 | 167.68 | 165.11 | 167.29 | 633,942 | +2.36(+1.43%) |
May 13, 2024 | 165.77 | 166.25 | 164.12 | 164.92 | 690,440 | -1.69(-1.02%) |
May 10, 2024 | 166.60 | 168.08 | 166.03 | 166.62 | 457,156 | +0.73(+0.44%) |
May 09, 2024 | 164.41 | 166.74 | 164.09 | 165.89 | 545,105 | +0.97(+0.59%) |
May 08, 2024 | 165.50 | 166.90 | 164.04 | 164.92 | 490,319 | -0.55(-0.33%) |
May 07, 2024 | 167.14 | 167.71 | 164.91 | 165.47 | 894,445 | -1.66(-1.00%) |
May 06, 2024 | 163.76 | 168.12 | 163.22 | 167.14 | 1,044,642 | +4.12(+2.52%) |
May 03, 2024 | 169.49 | 169.78 | 161.82 | 163.02 | 1,646,775 | +5.69(+3.62%) |
May 02, 2024 | 157.25 | 157.49 | 154.19 | 157.33 | 1,160,718 | +0.84(+0.53%) |