Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 151.02 | 151.09 | 148.74 | 150.89 | 158,201 | -0.08(-0.05%) |
Jul 18, 2024 | 152.26 | 154.89 | 150.26 | 150.97 | 137,666 | -1.25(-0.82%) |
Jul 17, 2024 | 153.63 | 155.33 | 152.12 | 152.22 | 344,261 | -3.33(-2.14%) |
Jul 16, 2024 | 153.36 | 156.95 | 153.00 | 155.55 | 244,439 | +2.95(+1.93%) |
Jul 15, 2024 | 147.66 | 153.18 | 147.66 | 152.60 | 312,521 | +5.56(+3.78%) |
Jul 12, 2024 | 147.04 | 149.98 | 146.74 | 147.04 | 286,830 | +0.73(+0.50%) |
Jul 11, 2024 | 143.77 | 147.28 | 142.43 | 146.31 | 456,422 | +4.41(+3.11%) |
Jul 10, 2024 | 141.27 | 143.48 | 140.84 | 141.90 | 317,032 | +1.30(+0.92%) |
Jul 09, 2024 | 142.30 | 143.13 | 140.16 | 140.60 | 172,896 | -1.84(-1.29%) |
Jul 08, 2024 | 144.00 | 144.61 | 142.34 | 142.44 | 222,847 | -0.40(-0.28%) |
Jul 05, 2024 | 145.00 | 145.31 | 140.74 | 142.84 | 182,707 | -1.78(-1.23%) |
Jul 03, 2024 | 143.51 | 145.85 | 141.87 | 144.62 | 79,775 | +1.48(+1.03%) |
Jul 02, 2024 | 142.67 | 143.72 | 140.95 | 143.14 | 325,098 | +0.11(+0.08%) |
Jul 01, 2024 | 145.86 | 146.74 | 141.79 | 143.03 | 295,222 | -1.95(-1.35%) |
Jun 28, 2024 | 144.92 | 146.45 | 143.46 | 144.98 | 301,904 | +0.28(+0.19%) |
Jun 27, 2024 | 143.85 | 144.99 | 142.40 | 144.70 | 228,907 | +1.32(+0.92%) |
Jun 26, 2024 | 143.90 | 144.05 | 140.90 | 143.38 | 282,956 | -0.98(-0.68%) |
Jun 25, 2024 | 146.20 | 146.20 | 142.16 | 144.36 | 198,724 | -2.27(-1.55%) |
Jun 24, 2024 | 145.38 | 147.11 | 143.86 | 146.63 | 117,101 | +1.96(+1.35%) |
Jun 21, 2024 | 143.11 | 144.86 | 141.68 | 144.67 | 417,930 | +2.00(+1.40%) |
Jun 20, 2024 | 142.81 | 144.88 | 141.68 | 142.67 | 137,584 | -0.80(-0.56%) |
Jun 18, 2024 | 141.26 | 144.87 | 141.26 | 143.47 | 132,269 | +1.97(+1.39%) |
Jun 17, 2024 | 137.93 | 142.69 | 136.21 | 141.50 | 232,703 | +1.80(+1.29%) |
Jun 14, 2024 | 142.85 | 142.85 | 138.02 | 139.70 | 317,278 | -5.47(-3.77%) |
Jun 13, 2024 | 145.79 | 145.79 | 143.45 | 145.17 | 108,192 | -0.73(-0.50%) |
Jun 12, 2024 | 144.23 | 147.33 | 143.74 | 145.90 | 153,664 | +3.74(+2.63%) |
Jun 11, 2024 | 141.63 | 144.14 | 140.36 | 142.16 | 301,966 | -0.31(-0.22%) |
Jun 10, 2024 | 141.16 | 143.29 | 140.82 | 142.47 | 296,381 | +0.49(+0.35%) |
Jun 07, 2024 | 141.27 | 143.17 | 140.75 | 141.98 | 152,011 | -0.59(-0.41%) |
Jun 06, 2024 | 147.02 | 148.33 | 142.47 | 142.57 | 149,172 | -4.76(-3.23%) |
Jun 05, 2024 | 143.50 | 148.79 | 143.50 | 147.33 | 176,946 | +4.26(+2.98%) |
Jun 04, 2024 | 144.48 | 147.03 | 142.55 | 143.07 | 192,939 | -2.83(-1.94%) |
Jun 03, 2024 | 150.00 | 150.00 | 144.53 | 145.90 | 171,702 | -3.18(-2.13%) |
May 31, 2024 | 148.00 | 149.33 | 146.22 | 149.08 | 276,248 | +1.69(+1.14%) |
May 30, 2024 | 144.11 | 147.49 | 143.92 | 147.40 | 198,375 | +3.98(+2.78%) |
May 29, 2024 | 144.61 | 144.80 | 142.70 | 143.41 | 135,848 | -1.68(-1.16%) |
May 28, 2024 | 147.29 | 147.59 | 144.32 | 145.09 | 134,478 | -1.78(-1.21%) |
May 24, 2024 | 146.60 | 147.66 | 145.45 | 146.87 | 176,181 | +0.92(+0.63%) |
May 23, 2024 | 147.25 | 147.49 | 144.89 | 145.95 | 106,705 | -0.49(-0.33%) |
May 22, 2024 | 146.99 | 148.28 | 144.99 | 146.44 | 95,903 | -1.30(-0.88%) |
May 21, 2024 | 146.03 | 148.30 | 146.03 | 147.74 | 91,769 | +0.92(+0.63%) |
May 20, 2024 | 145.43 | 147.12 | 144.99 | 146.82 | 134,786 | +1.61(+1.11%) |
May 17, 2024 | 145.20 | 145.30 | 143.22 | 145.21 | 162,127 | -0.17(-0.12%) |
May 16, 2024 | 148.66 | 148.66 | 145.23 | 145.38 | 142,543 | -4.03(-2.70%) |
May 15, 2024 | 146.30 | 149.81 | 143.65 | 149.41 | 329,695 | +4.30(+2.97%) |
May 14, 2024 | 142.77 | 145.31 | 141.70 | 145.11 | 232,043 | +2.95(+2.07%) |
May 13, 2024 | 143.55 | 144.66 | 140.74 | 142.16 | 229,800 | -1.55(-1.08%) |
May 10, 2024 | 144.43 | 145.21 | 143.24 | 143.71 | 246,762 | -0.36(-0.25%) |
May 09, 2024 | 144.14 | 144.65 | 143.23 | 144.07 | 298,252 | -0.41(-0.28%) |
May 08, 2024 | 144.54 | 146.48 | 143.56 | 144.48 | 171,264 | -0.55(-0.38%) |
May 07, 2024 | 144.44 | 146.32 | 143.65 | 145.03 | 279,758 | +0.62(+0.43%) |
May 06, 2024 | 144.10 | 146.08 | 143.49 | 144.41 | 160,425 | +1.66(+1.16%) |
May 03, 2024 | 142.76 | 144.00 | 141.62 | 142.75 | 182,012 | +1.47(+1.04%) |
May 02, 2024 | 140.83 | 141.39 | 137.94 | 141.28 | 232,586 | +1.98(+1.42%) |