Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 158.35 | 158.38 | 158.31 | 158.38 | 2,630 | +0.31(+0.20%) |
Jul 15, 2024 | 158.06 | 158.16 | 158.07 | 158.07 | 6,040 | -0.30(-0.19%) |
Jul 14, 2024 | 157.91 | 158.38 | 158.01 | 158.37 | 3,290 | +0.47(+0.29%) |
Jul 12, 2024 | 158.85 | 159.45 | 157.39 | 157.90 | 260,115 | -1.49(-0.93%) |
Jul 11, 2024 | 158.85 | 159.45 | 158.92 | 159.39 | 11,053 | -2.18(-1.35%) |
Jul 10, 2024 | 161.69 | 161.63 | 161.56 | 161.57 | 4,752 | +0.21(+0.13%) |
Jul 09, 2024 | 161.32 | 161.37 | 161.27 | 161.36 | 4,903 | +0.62(+0.39%) |
Jul 08, 2024 | 160.81 | 160.81 | 160.74 | 160.74 | 4,517 | +0.04(+0.03%) |
Jul 07, 2024 | 160.71 | 160.81 | 160.67 | 160.69 | 2,191 | -0.09(-0.05%) |
Jul 05, 2024 | 161.27 | 161.40 | 160.34 | 160.78 | 206,342 | -0.52(-0.32%) |
Jul 04, 2024 | 161.27 | 161.30 | 161.19 | 161.30 | 5,975 | -0.34(-0.21%) |
Jul 03, 2024 | 161.69 | 161.65 | 161.55 | 161.63 | 4,338 | +0.17(+0.11%) |
Jul 02, 2024 | 161.44 | 161.46 | 161.41 | 161.46 | 5,800 | +0.02(+0.01%) |
Jul 01, 2024 | 161.46 | 161.50 | 161.41 | 161.44 | 3,970 | +0.65(+0.40%) |
Jun 30, 2024 | 160.72 | 160.94 | 160.77 | 160.79 | 2,580 | -0.09(-0.06%) |
Jun 28, 2024 | 160.78 | 161.27 | 160.26 | 160.88 | 211,584 | +0.15(+0.10%) |
Jun 27, 2024 | 160.78 | 160.76 | 160.70 | 160.73 | 6,014 | +0.12(+0.07%) |
Jun 26, 2024 | 160.80 | 160.76 | 160.59 | 160.61 | 5,594 | +0.94(+0.59%) |
Jun 25, 2024 | 159.70 | 159.68 | 159.62 | 159.67 | 5,616 | -0.01(-0.01%) |
Jun 24, 2024 | 159.62 | 159.71 | 159.57 | 159.69 | 6,729 | -0.12(-0.08%) |
Jun 23, 2024 | 159.82 | 159.82 | 159.67 | 159.81 | 2,340 | +0.05(+0.03%) |
Jun 21, 2024 | 158.93 | 159.83 | 158.67 | 159.76 | 156,555 | +0.89(+0.56%) |
Jun 20, 2024 | 158.93 | 158.94 | 158.87 | 158.87 | 5,678 | +0.91(+0.57%) |
Jun 19, 2024 | 158.09 | 158.05 | 157.95 | 157.96 | 5,448 | +0.12(+0.08%) |
Jun 18, 2024 | 157.86 | 157.88 | 157.80 | 157.84 | 5,015 | +0.18(+0.12%) |
Jun 17, 2024 | 157.74 | 157.74 | 157.66 | 157.66 | 5,013 | +0.09(+0.06%) |
Jun 16, 2024 | 157.37 | 157.59 | 157.38 | 157.57 | 2,414 | +0.17(+0.11%) |
Jun 14, 2024 | 157.03 | 158.25 | 156.89 | 157.40 | 274,527 | +0.30(+0.19%) |
Jun 13, 2024 | 157.03 | 157.14 | 156.97 | 157.10 | 5,153 | +0.30(+0.19%) |
Jun 12, 2024 | 156.72 | 156.86 | 156.59 | 156.80 | 7,399 | -0.37(-0.24%) |
Jun 11, 2024 | 157.12 | 157.18 | 157.08 | 157.17 | 4,604 | +0.10(+0.06%) |
Jun 10, 2024 | 157.03 | 157.07 | 156.96 | 157.07 | 7,342 | +0.17(+0.11%) |
Jun 09, 2024 | 156.71 | 156.94 | 156.72 | 156.90 | 2,830 | +0.16(+0.10%) |
Jun 07, 2024 | 155.61 | 157.07 | 155.12 | 156.74 | 228,319 | +1.10(+0.71%) |
Jun 06, 2024 | 155.61 | 155.64 | 155.56 | 155.64 | 5,160 | -0.25(-0.16%) |
Jun 05, 2024 | 156.11 | 156.11 | 155.80 | 155.89 | 7,419 | +1.03(+0.66%) |
Jun 04, 2024 | 154.89 | 154.90 | 154.80 | 154.86 | 4,888 | -1.36(-0.87%) |
Jun 03, 2024 | 156.08 | 156.24 | 156.08 | 156.22 | 5,990 | -1.07(-0.68%) |
Jun 02, 2024 | 157.30 | 157.33 | 157.21 | 157.29 | 1,878 | +0.00(+0.00%) |
May 31, 2024 | 156.83 | 157.37 | 156.56 | 157.28 | 206,330 | +0.46(+0.29%) |
May 30, 2024 | 156.83 | 156.85 | 156.74 | 156.83 | 5,406 | -0.81(-0.51%) |
May 29, 2024 | 157.64 | 157.67 | 157.60 | 157.64 | 4,934 | +0.40(+0.25%) |
May 28, 2024 | 157.17 | 157.26 | 157.15 | 157.24 | 4,969 | +0.32(+0.20%) |
May 27, 2024 | 156.88 | 156.95 | 156.85 | 156.92 | 3,968 | +0.07(+0.04%) |
May 26, 2024 | 156.95 | 156.95 | 156.80 | 156.85 | 1,698 | -0.14(-0.09%) |
May 24, 2024 | 156.94 | 157.15 | 156.82 | 157.00 | 152,333 | +0.03(+0.02%) |
May 23, 2024 | 156.94 | 157.01 | 156.94 | 156.97 | 6,029 | +0.24(+0.16%) |
May 22, 2024 | 156.80 | 156.78 | 156.68 | 156.73 | 6,573 | +0.48(+0.30%) |
May 21, 2024 | 156.17 | 156.26 | 156.14 | 156.25 | 4,699 | -0.04(-0.03%) |
May 20, 2024 | 156.26 | 156.30 | 156.22 | 156.29 | 4,312 | +0.56(+0.36%) |
May 19, 2024 | 155.65 | 155.74 | 155.58 | 155.73 | 1,486 | +0.06(+0.04%) |
May 17, 2024 | 155.39 | 155.98 | 155.25 | 155.67 | 164,760 | +0.31(+0.20%) |
May 16, 2024 | 155.39 | 155.45 | 155.34 | 155.36 | 5,564 | +0.85(+0.55%) |
May 15, 2024 | 154.88 | 154.81 | 154.50 | 154.50 | 9,782 | -1.96(-1.25%) |
May 14, 2024 | 156.42 | 156.48 | 156.40 | 156.46 | 4,663 | +0.24(+0.15%) |
May 13, 2024 | 156.22 | 156.24 | 156.18 | 156.22 | 4,913 | +0.44(+0.28%) |
May 12, 2024 | 155.70 | 155.79 | 155.70 | 155.78 | 1,395 | +0.01(+0.01%) |
May 10, 2024 | 155.47 | 155.90 | 155.27 | 155.77 | 158,708 | +0.45(+0.29%) |
May 09, 2024 | 155.47 | 155.47 | 155.30 | 155.32 | 6,064 | -0.25(-0.16%) |
May 08, 2024 | 155.53 | 155.60 | 155.50 | 155.57 | 5,752 | +0.75(+0.48%) |
May 07, 2024 | 154.69 | 154.82 | 154.60 | 154.82 | 5,716 | +0.61(+0.40%) |
May 06, 2024 | 153.91 | 154.24 | 153.87 | 154.21 | 6,853 | +0.98(+0.64%) |
May 05, 2024 | 152.97 | 153.25 | 152.84 | 153.23 | 2,507 | +0.23(+0.15%) |
May 03, 2024 | 153.62 | 153.73 | 151.86 | 153.00 | 254,780 | -0.09(-0.06%) |
May 02, 2024 | 153.62 | 153.73 | 153.05 | 153.09 | 10,984 | -2.58(-1.66%) |