Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 171.08 | 171.78 | 169.20 | 170.07 | 666,690 | -1.01(-0.59%) |
Jul 18, 2024 | 172.50 | 175.01 | 170.19 | 171.08 | 826,028 | -1.92(-1.11%) |
Jul 17, 2024 | 173.74 | 174.51 | 172.58 | 173.00 | 611,274 | -0.74(-0.43%) |
Jul 16, 2024 | 171.00 | 173.95 | 170.46 | 173.74 | 661,129 | +3.62(+2.13%) |
Jul 15, 2024 | 169.06 | 170.84 | 168.31 | 170.12 | 900,763 | +1.32(+0.78%) |
Jul 12, 2024 | 167.50 | 170.67 | 167.50 | 168.80 | 734,151 | +2.04(+1.22%) |
Jul 11, 2024 | 163.80 | 167.20 | 163.80 | 166.76 | 857,906 | +3.31(+2.03%) |
Jul 10, 2024 | 162.80 | 163.51 | 161.51 | 163.45 | 613,974 | +1.96(+1.21%) |
Jul 09, 2024 | 161.54 | 162.84 | 161.03 | 161.49 | 744,271 | -0.04(-0.02%) |
Jul 08, 2024 | 162.64 | 163.34 | 160.94 | 161.53 | 545,855 | -0.40(-0.25%) |
Jul 05, 2024 | 161.51 | 162.21 | 160.09 | 161.93 | 819,198 | +0.78(+0.48%) |
Jul 03, 2024 | 160.97 | 161.42 | 158.90 | 161.15 | 442,550 | -0.34(-0.21%) |
Jul 02, 2024 | 160.73 | 161.91 | 160.29 | 161.49 | 808,052 | +0.39(+0.24%) |
Jul 01, 2024 | 163.00 | 164.37 | 161.07 | 161.10 | 754,534 | -1.82(-1.12%) |
Jun 28, 2024 | 161.89 | 163.95 | 161.41 | 162.92 | 1,139,766 | +0.91(+0.56%) |
Jun 27, 2024 | 161.17 | 162.06 | 160.60 | 162.01 | 476,676 | +0.85(+0.53%) |
Jun 26, 2024 | 160.18 | 161.46 | 159.72 | 161.16 | 609,142 | +0.85(+0.53%) |
Jun 25, 2024 | 161.93 | 162.19 | 159.88 | 160.31 | 396,141 | -1.98(-1.22%) |
Jun 24, 2024 | 161.53 | 163.49 | 161.16 | 162.29 | 423,772 | +0.84(+0.52%) |
Jun 21, 2024 | 160.30 | 161.47 | 159.28 | 161.45 | 1,351,565 | +1.49(+0.93%) |
Jun 20, 2024 | 160.37 | 161.38 | 159.20 | 159.96 | 539,435 | -0.76(-0.47%) |
Jun 18, 2024 | 160.50 | 161.06 | 159.54 | 160.72 | 501,511 | +0.42(+0.26%) |
Jun 17, 2024 | 158.90 | 160.85 | 158.38 | 160.30 | 605,165 | +1.52(+0.96%) |
Jun 14, 2024 | 159.76 | 160.36 | 157.92 | 158.78 | 564,210 | -2.39(-1.48%) |
Jun 13, 2024 | 163.24 | 164.11 | 159.79 | 161.17 | 813,398 | -2.25(-1.38%) |
Jun 12, 2024 | 162.32 | 164.69 | 162.09 | 163.42 | 591,000 | +2.66(+1.65%) |
Jun 11, 2024 | 161.23 | 161.24 | 159.45 | 160.76 | 874,885 | -1.09(-0.68%) |
Jun 10, 2024 | 162.13 | 162.23 | 160.28 | 161.85 | 529,568 | -0.64(-0.39%) |
Jun 07, 2024 | 162.53 | 163.81 | 162.28 | 162.49 | 325,833 | -0.65(-0.40%) |
Jun 06, 2024 | 163.50 | 165.28 | 162.62 | 163.14 | 392,102 | -0.09(-0.06%) |
Jun 05, 2024 | 162.68 | 163.39 | 161.93 | 163.23 | 508,946 | +0.97(+0.59%) |
Jun 04, 2024 | 161.96 | 163.45 | 161.91 | 162.26 | 531,164 | -0.17(-0.10%) |
Jun 03, 2024 | 162.54 | 163.23 | 161.36 | 162.43 | 626,904 | -0.65(-0.40%) |
May 31, 2024 | 161.91 | 163.09 | 160.69 | 163.08 | 1,404,969 | +1.08(+0.66%) |
May 30, 2024 | 161.72 | 164.18 | 161.06 | 162.00 | 782,620 | +1.10(+0.69%) |
May 29, 2024 | 160.72 | 162.22 | 160.32 | 160.90 | 473,292 | -0.74(-0.46%) |
May 28, 2024 | 162.15 | 162.57 | 161.10 | 161.64 | 708,195 | -1.40(-0.86%) |
May 24, 2024 | 162.96 | 163.64 | 161.78 | 163.04 | 544,201 | +1.07(+0.66%) |
May 23, 2024 | 161.51 | 162.62 | 160.05 | 161.97 | 894,338 | +0.67(+0.41%) |
May 22, 2024 | 166.61 | 168.29 | 160.34 | 161.30 | 1,327,865 | -8.63(-5.08%) |
May 21, 2024 | 169.34 | 170.18 | 168.69 | 169.93 | 512,466 | +0.54(+0.32%) |
May 20, 2024 | 170.20 | 170.83 | 168.87 | 169.39 | 532,268 | -0.75(-0.44%) |
May 17, 2024 | 169.78 | 170.66 | 168.70 | 170.14 | 528,264 | +0.95(+0.56%) |
May 16, 2024 | 170.02 | 170.44 | 169.15 | 169.18 | 529,298 | -0.57(-0.33%) |
May 15, 2024 | 169.47 | 170.30 | 169.31 | 169.75 | 599,795 | +0.64(+0.38%) |
May 14, 2024 | 168.65 | 169.97 | 168.26 | 169.11 | 509,038 | +0.55(+0.32%) |
May 13, 2024 | 168.38 | 169.02 | 168.01 | 168.56 | 371,612 | +0.43(+0.25%) |
May 10, 2024 | 168.79 | 168.90 | 167.45 | 168.14 | 740,635 | -0.37(-0.22%) |
May 09, 2024 | 169.36 | 169.36 | 167.66 | 168.50 | 555,088 | -0.66(-0.39%) |
May 08, 2024 | 168.56 | 169.36 | 168.24 | 169.16 | 544,923 | +0.00(+0.00%) |
May 07, 2024 | 167.16 | 170.07 | 166.41 | 169.16 | 882,757 | +2.07(+1.24%) |
May 06, 2024 | 166.34 | 167.11 | 165.04 | 167.09 | 831,792 | +1.90(+1.15%) |
May 03, 2024 | 165.01 | 165.65 | 163.40 | 165.19 | 977,737 | +0.64(+0.39%) |
May 02, 2024 | 163.23 | 165.15 | 162.17 | 164.55 | 1,367,583 | +1.90(+1.17%) |