Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 149.72 | 151.12 | 149.22 | 150.25 | 1,169,120 | +0.40(+0.27%) |
Jul 25, 2024 | 147.13 | 150.25 | 146.55 | 149.85 | 1,239,200 | +2.84(+1.93%) |
Jul 24, 2024 | 147.84 | 148.44 | 146.05 | 147.01 | 2,702,408 | +0.23(+0.16%) |
Jul 23, 2024 | 149.90 | 149.90 | 146.75 | 146.78 | 1,390,895 | -3.44(-2.29%) |
Jul 22, 2024 | 151.82 | 152.24 | 150.13 | 150.22 | 1,311,255 | -2.39(-1.57%) |
Jul 19, 2024 | 155.83 | 156.17 | 151.45 | 152.61 | 1,725,593 | -2.83(-1.82%) |
Jul 18, 2024 | 154.34 | 157.60 | 153.49 | 155.44 | 2,236,892 | +1.03(+0.67%) |
Jul 17, 2024 | 151.67 | 154.70 | 151.49 | 154.41 | 1,676,300 | +3.88(+2.58%) |
Jul 16, 2024 | 149.93 | 151.08 | 148.92 | 150.53 | 983,596 | -0.08(-0.05%) |
Jul 15, 2024 | 149.00 | 152.50 | 148.79 | 150.61 | 1,593,960 | +2.23(+1.50%) |
Jul 12, 2024 | 148.61 | 149.02 | 147.28 | 148.38 | 1,206,775 | +0.64(+0.43%) |
Jul 11, 2024 | 148.03 | 149.27 | 146.85 | 147.74 | 3,162,765 | +0.06(+0.04%) |
Jul 10, 2024 | 145.44 | 147.84 | 145.19 | 147.68 | 1,107,186 | +1.90(+1.30%) |
Jul 09, 2024 | 145.11 | 147.14 | 144.55 | 145.78 | 1,408,943 | -0.85(-0.58%) |
Jul 08, 2024 | 146.01 | 147.76 | 145.88 | 146.63 | 1,411,721 | -0.25(-0.17%) |
Jul 05, 2024 | 149.37 | 149.37 | 146.21 | 146.88 | 1,035,910 | -2.32(-1.55%) |
Jul 03, 2024 | 149.18 | 149.88 | 148.90 | 149.20 | 623,046 | +0.28(+0.19%) |
Jul 02, 2024 | 149.42 | 149.42 | 147.50 | 148.92 | 2,895,581 | +0.80(+0.54%) |
Jul 01, 2024 | 148.30 | 149.53 | 146.62 | 148.12 | 914,620 | +0.60(+0.41%) |
Jun 28, 2024 | 148.82 | 149.87 | 147.07 | 147.52 | 3,361,422 | -0.02(-0.01%) |
Jun 27, 2024 | 147.99 | 147.99 | 146.53 | 147.54 | 783,789 | +0.38(+0.26%) |
Jun 26, 2024 | 150.05 | 150.05 | 146.53 | 147.16 | 1,292,141 | -2.76(-1.84%) |
Jun 25, 2024 | 150.72 | 150.89 | 148.94 | 149.92 | 1,767,622 | -0.45(-0.30%) |
Jun 24, 2024 | 147.03 | 150.68 | 146.82 | 150.37 | 1,973,000 | +4.19(+2.87%) |
Jun 21, 2024 | 148.24 | 148.34 | 146.12 | 146.18 | 4,152,851 | -0.96(-0.65%) |
Jun 20, 2024 | 143.40 | 148.28 | 143.23 | 147.14 | 2,228,456 | +3.81(+2.66%) |
Jun 18, 2024 | 144.30 | 146.22 | 142.82 | 143.33 | 2,405,331 | -0.25(-0.17%) |
Jun 17, 2024 | 143.31 | 145.02 | 141.98 | 143.58 | 2,006,762 | +0.13(+0.09%) |
Jun 14, 2024 | 143.81 | 144.21 | 142.72 | 143.45 | 2,552,153 | +0.14(+0.10%) |
Jun 13, 2024 | 144.91 | 145.40 | 142.65 | 143.31 | 1,875,595 | -2.13(-1.47%) |
Jun 12, 2024 | 147.99 | 148.48 | 143.66 | 145.44 | 1,555,828 | -2.10(-1.43%) |
Jun 11, 2024 | 146.44 | 147.73 | 145.49 | 147.55 | 1,318,469 | +0.19(+0.13%) |
Jun 10, 2024 | 147.15 | 149.01 | 147.12 | 147.36 | 2,505,991 | +0.27(+0.18%) |
Jun 07, 2024 | 147.08 | 148.94 | 146.46 | 147.09 | 1,169,571 | -0.44(-0.30%) |
Jun 06, 2024 | 146.10 | 147.54 | 145.38 | 147.53 | 1,220,413 | +0.96(+0.65%) |
Jun 05, 2024 | 147.46 | 148.41 | 146.30 | 146.57 | 1,643,232 | -1.02(-0.69%) |
Jun 04, 2024 | 146.91 | 148.01 | 145.21 | 147.59 | 1,636,193 | -1.22(-0.82%) |
Jun 03, 2024 | 152.40 | 153.32 | 144.56 | 148.81 | 2,571,564 | -4.82(-3.14%) |
May 31, 2024 | 150.35 | 153.90 | 150.35 | 153.63 | 2,770,507 | +3.88(+2.59%) |
May 30, 2024 | 148.26 | 150.51 | 148.26 | 149.75 | 2,623,835 | +1.33(+0.89%) |
May 29, 2024 | 151.31 | 151.31 | 148.38 | 148.43 | 1,955,230 | -3.16(-2.09%) |
May 28, 2024 | 152.53 | 152.53 | 149.44 | 151.59 | 4,083,991 | +0.66(+0.44%) |
May 24, 2024 | 150.76 | 151.77 | 150.25 | 150.93 | 1,657,964 | +1.11(+0.74%) |
May 23, 2024 | 151.61 | 151.91 | 149.34 | 149.82 | 2,260,336 | -1.05(-0.69%) |
May 22, 2024 | 153.68 | 153.68 | 149.96 | 150.87 | 2,869,633 | -3.27(-2.12%) |
May 21, 2024 | 154.83 | 155.62 | 153.79 | 154.14 | 2,211,944 | -1.22(-0.78%) |
May 20, 2024 | 158.28 | 158.41 | 154.95 | 155.35 | 1,744,168 | -2.27(-1.44%) |
May 17, 2024 | 156.54 | 157.84 | 155.54 | 157.63 | 2,285,373 | +1.79(+1.15%) |
May 16, 2024 | 156.24 | 156.70 | 154.99 | 155.83 | 2,237,486 | -0.41(-0.26%) |
May 15, 2024 | 157.57 | 157.62 | 154.38 | 156.24 | 2,435,208 | -1.76(-1.11%) |
May 14, 2024 | 159.16 | 160.14 | 157.49 | 158.00 | 1,786,884 | -1.13(-0.71%) |
May 13, 2024 | 160.63 | 160.73 | 157.86 | 159.12 | 2,483,046 | -0.79(-0.49%) |
May 10, 2024 | 160.48 | 160.48 | 158.33 | 159.91 | 1,382,770 | +0.45(+0.28%) |
May 09, 2024 | 157.45 | 159.51 | 157.26 | 159.46 | 1,847,013 | +2.28(+1.45%) |
May 08, 2024 | 157.26 | 157.86 | 156.08 | 157.18 | 2,410,240 | -0.83(-0.52%) |
May 07, 2024 | 159.51 | 159.66 | 157.97 | 158.01 | 2,471,497 | -0.91(-0.57%) |
May 06, 2024 | 159.51 | 160.95 | 158.47 | 158.91 | 3,512,222 | +0.54(+0.34%) |
May 03, 2024 | 157.60 | 158.44 | 154.40 | 158.38 | 6,048,150 | +0.30(+0.19%) |
May 02, 2024 | 157.55 | 159.82 | 157.18 | 158.08 | 5,202,819 | +1.78(+1.14%) |