Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 148.57 | 148.57 | 146.69 | 147.68 | 2,584,682 | -0.08(-0.05%) |
Jul 18, 2024 | 149.09 | 149.59 | 147.45 | 147.76 | 3,255,579 | -1.65(-1.10%) |
Jul 17, 2024 | 148.60 | 149.52 | 148.18 | 149.41 | 2,794,259 | +0.49(+0.33%) |
Jul 16, 2024 | 148.04 | 149.65 | 147.61 | 148.92 | 3,873,676 | +1.10(+0.74%) |
Jul 15, 2024 | 148.91 | 149.11 | 147.47 | 147.82 | 2,950,890 | -0.58(-0.39%) |
Jul 12, 2024 | 147.73 | 149.44 | 147.50 | 148.40 | 3,718,930 | +1.25(+0.85%) |
Jul 11, 2024 | 145.45 | 147.32 | 145.21 | 147.15 | 3,340,330 | +2.74(+1.90%) |
Jul 10, 2024 | 143.00 | 144.47 | 142.78 | 144.41 | 2,873,941 | +1.95(+1.37%) |
Jul 09, 2024 | 141.31 | 142.49 | 140.32 | 142.46 | 2,368,023 | +1.29(+0.91%) |
Jul 08, 2024 | 141.13 | 142.19 | 140.84 | 141.17 | 2,307,446 | +0.38(+0.27%) |
Jul 05, 2024 | 141.16 | 141.16 | 139.61 | 140.79 | 2,099,926 | -0.37(-0.26%) |
Jul 03, 2024 | 141.25 | 141.59 | 140.25 | 141.16 | 2,070,106 | +0.34(+0.24%) |
Jul 02, 2024 | 137.11 | 140.97 | 136.96 | 140.82 | 3,320,969 | +3.89(+2.84%) |
Jul 01, 2024 | 138.65 | 138.70 | 136.25 | 136.93 | 2,386,078 | +0.04(+0.03%) |
Jun 28, 2024 | 137.81 | 138.09 | 136.21 | 136.89 | 4,067,357 | -0.58(-0.42%) |
Jun 27, 2024 | 137.21 | 137.62 | 136.60 | 137.47 | 2,112,338 | +0.08(+0.06%) |
Jun 26, 2024 | 136.66 | 137.70 | 136.59 | 137.39 | 2,389,233 | +0.06(+0.04%) |
Jun 25, 2024 | 138.66 | 139.09 | 136.62 | 137.33 | 2,249,703 | -1.39(-1.00%) |
Jun 24, 2024 | 138.12 | 139.55 | 137.49 | 138.72 | 2,368,895 | +0.88(+0.64%) |
Jun 21, 2024 | 136.96 | 137.98 | 136.08 | 137.84 | 5,013,058 | +0.73(+0.53%) |
Jun 20, 2024 | 135.63 | 137.39 | 134.78 | 137.11 | 2,286,099 | +0.73(+0.54%) |
Jun 18, 2024 | 136.21 | 136.93 | 135.42 | 136.38 | 3,034,583 | +0.18(+0.13%) |
Jun 17, 2024 | 134.98 | 136.43 | 133.97 | 136.20 | 2,077,176 | +0.53(+0.39%) |
Jun 14, 2024 | 134.68 | 135.84 | 134.00 | 135.67 | 1,515,311 | +0.41(+0.30%) |
Jun 13, 2024 | 135.53 | 135.68 | 134.57 | 135.26 | 1,971,486 | -0.34(-0.25%) |
Jun 12, 2024 | 135.91 | 136.86 | 135.54 | 135.60 | 3,528,038 | +1.45(+1.08%) |
Jun 11, 2024 | 133.14 | 134.26 | 132.49 | 134.15 | 2,435,258 | +0.71(+0.53%) |
Jun 10, 2024 | 133.06 | 133.97 | 132.63 | 133.44 | 2,330,690 | +0.09(+0.07%) |
Jun 07, 2024 | 133.91 | 134.35 | 133.12 | 133.35 | 2,853,344 | -1.07(-0.79%) |
Jun 06, 2024 | 135.18 | 135.20 | 133.88 | 134.41 | 1,246,916 | -0.48(-0.35%) |
Jun 05, 2024 | 134.06 | 135.35 | 132.75 | 134.89 | 2,266,758 | +0.58(+0.43%) |
Jun 04, 2024 | 132.72 | 134.86 | 132.47 | 134.31 | 2,242,565 | +1.11(+0.83%) |
Jun 03, 2024 | 133.96 | 134.38 | 132.13 | 133.21 | 2,050,255 | -0.25(-0.19%) |
May 31, 2024 | 132.89 | 133.88 | 132.48 | 133.46 | 2,978,848 | +0.66(+0.50%) |
May 30, 2024 | 131.89 | 133.15 | 131.35 | 132.80 | 2,854,348 | +1.28(+0.98%) |
May 29, 2024 | 132.27 | 132.52 | 131.43 | 131.51 | 1,476,322 | -1.72(-1.29%) |
May 28, 2024 | 135.92 | 136.17 | 133.16 | 133.24 | 1,821,535 | -2.65(-1.95%) |
May 24, 2024 | 135.36 | 136.10 | 135.26 | 135.89 | 929,142 | +0.94(+0.69%) |
May 23, 2024 | 137.12 | 137.12 | 134.37 | 134.95 | 1,601,184 | -1.49(-1.09%) |
May 22, 2024 | 136.03 | 137.04 | 135.32 | 136.44 | 1,299,962 | -0.38(-0.28%) |
May 21, 2024 | 136.70 | 137.09 | 136.16 | 136.82 | 1,687,258 | +0.32(+0.23%) |
May 20, 2024 | 137.39 | 137.63 | 136.39 | 136.50 | 1,423,381 | -1.44(-1.05%) |
May 17, 2024 | 137.35 | 138.00 | 136.56 | 137.94 | 2,067,776 | +1.29(+0.94%) |
May 16, 2024 | 137.35 | 138.04 | 136.59 | 136.66 | 2,213,140 | -0.76(-0.55%) |
May 15, 2024 | 134.44 | 137.66 | 134.44 | 137.41 | 2,547,967 | +3.47(+2.59%) |
May 14, 2024 | 133.81 | 134.18 | 133.03 | 133.94 | 1,420,628 | +0.65(+0.49%) |
May 13, 2024 | 133.96 | 134.54 | 133.12 | 133.30 | 1,478,722 | -0.25(-0.19%) |
May 10, 2024 | 134.83 | 135.44 | 133.00 | 133.55 | 1,939,714 | -0.96(-0.71%) |
May 09, 2024 | 132.96 | 134.60 | 132.66 | 134.50 | 1,479,123 | +1.55(+1.17%) |
May 08, 2024 | 132.85 | 133.38 | 131.81 | 132.95 | 1,409,897 | -0.33(-0.25%) |
May 07, 2024 | 131.78 | 133.35 | 131.16 | 133.28 | 2,405,882 | +2.43(+1.86%) |
May 06, 2024 | 130.39 | 131.34 | 129.96 | 130.85 | 1,744,679 | +0.78(+0.60%) |
May 03, 2024 | 127.38 | 131.24 | 127.38 | 130.07 | 4,004,485 | +3.95(+3.13%) |
May 02, 2024 | 128.92 | 129.77 | 123.93 | 126.12 | 4,378,545 | -2.13(-1.66%) |