Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 173.75 | 177.06 | 171.13 | 173.84 | 4,125,246 | +0.42(+0.24%) |
Jul 18, 2024 | 167.23 | 177.47 | 165.57 | 173.42 | 9,608,356 | +15.91(+10.10%) |
Jul 17, 2024 | 160.41 | 162.22 | 157.09 | 157.51 | 4,137,000 | -4.75(-2.93%) |
Jul 16, 2024 | 154.90 | 162.64 | 154.38 | 162.26 | 3,237,276 | +10.10(+6.64%) |
Jul 15, 2024 | 153.97 | 154.78 | 151.66 | 152.16 | 2,547,504 | -1.58(-1.03%) |
Jul 12, 2024 | 150.90 | 155.35 | 150.86 | 153.74 | 4,023,980 | +4.01(+2.68%) |
Jul 11, 2024 | 144.04 | 150.57 | 143.72 | 149.73 | 4,567,221 | +10.14(+7.26%) |
Jul 10, 2024 | 136.97 | 140.32 | 136.75 | 139.59 | 2,926,338 | +3.59(+2.64%) |
Jul 09, 2024 | 136.00 | 137.69 | 135.30 | 136.00 | 1,721,806 | -0.18(-0.13%) |
Jul 08, 2024 | 136.62 | 137.79 | 135.04 | 136.18 | 1,666,037 | +0.62(+0.46%) |
Jul 05, 2024 | 136.27 | 136.81 | 134.68 | 135.56 | 1,657,155 | -0.47(-0.35%) |
Jul 03, 2024 | 134.44 | 137.77 | 134.43 | 136.03 | 1,616,764 | +0.82(+0.61%) |
Jul 02, 2024 | 134.00 | 135.61 | 133.02 | 135.21 | 3,630,735 | -1.81(-1.32%) |
Jul 01, 2024 | 141.53 | 141.76 | 136.94 | 137.02 | 2,477,968 | -3.91(-2.77%) |
Jun 28, 2024 | 141.71 | 142.43 | 139.75 | 140.93 | 2,792,075 | -0.27(-0.19%) |
Jun 27, 2024 | 140.41 | 141.43 | 138.99 | 141.20 | 1,405,678 | +0.88(+0.63%) |
Jun 26, 2024 | 139.61 | 140.87 | 139.57 | 140.32 | 1,630,713 | -0.12(-0.09%) |
Jun 25, 2024 | 143.84 | 144.00 | 139.17 | 140.44 | 1,931,539 | -3.61(-2.51%) |
Jun 24, 2024 | 142.09 | 145.34 | 141.81 | 144.05 | 1,907,475 | +1.66(+1.17%) |
Jun 21, 2024 | 141.42 | 142.78 | 139.36 | 142.39 | 3,467,118 | +1.24(+0.88%) |
Jun 20, 2024 | 139.73 | 141.94 | 139.36 | 141.15 | 2,821,036 | +1.75(+1.26%) |
Jun 18, 2024 | 141.66 | 142.06 | 138.33 | 139.40 | 2,705,798 | -3.86(-2.69%) |
Jun 17, 2024 | 142.15 | 143.65 | 140.78 | 143.26 | 2,393,912 | +0.48(+0.34%) |
Jun 14, 2024 | 141.40 | 143.10 | 139.77 | 142.78 | 1,843,352 | -0.68(-0.47%) |
Jun 13, 2024 | 143.03 | 144.09 | 141.24 | 143.46 | 1,712,209 | -0.27(-0.19%) |
Jun 12, 2024 | 144.98 | 149.88 | 142.99 | 143.73 | 3,222,736 | +4.17(+2.99%) |
Jun 11, 2024 | 141.35 | 141.35 | 139.28 | 139.56 | 1,813,079 | -2.66(-1.87%) |
Jun 10, 2024 | 139.08 | 142.44 | 138.75 | 142.22 | 1,602,759 | +2.00(+1.43%) |
Jun 07, 2024 | 139.00 | 141.69 | 138.08 | 140.22 | 2,866,259 | -3.48(-2.42%) |
Jun 06, 2024 | 145.79 | 146.56 | 143.43 | 143.70 | 1,570,334 | -2.39(-1.64%) |
Jun 05, 2024 | 145.00 | 146.16 | 142.97 | 146.09 | 1,557,867 | +2.22(+1.54%) |
Jun 04, 2024 | 145.99 | 146.57 | 142.71 | 143.87 | 2,448,406 | -3.06(-2.08%) |
Jun 03, 2024 | 147.80 | 148.06 | 146.25 | 146.93 | 1,911,846 | -0.87(-0.59%) |
May 31, 2024 | 146.52 | 148.08 | 145.09 | 147.80 | 4,213,678 | +2.31(+1.59%) |
May 30, 2024 | 142.65 | 145.76 | 142.44 | 145.49 | 1,809,234 | +4.11(+2.91%) |
May 29, 2024 | 140.95 | 141.97 | 140.42 | 141.38 | 1,850,386 | -1.47(-1.03%) |
May 28, 2024 | 144.82 | 145.47 | 141.81 | 142.85 | 1,341,057 | -1.77(-1.22%) |
May 24, 2024 | 143.97 | 144.88 | 143.38 | 144.62 | 1,102,437 | +1.80(+1.26%) |
May 23, 2024 | 145.12 | 145.34 | 142.29 | 142.82 | 1,906,746 | -1.77(-1.22%) |
May 22, 2024 | 148.50 | 149.25 | 144.08 | 144.59 | 3,093,983 | -4.79(-3.21%) |
May 21, 2024 | 149.83 | 149.95 | 148.38 | 149.38 | 1,621,932 | -0.41(-0.27%) |
May 20, 2024 | 151.56 | 151.93 | 149.42 | 149.79 | 1,390,888 | -1.71(-1.13%) |
May 17, 2024 | 152.31 | 152.31 | 150.59 | 151.50 | 1,490,585 | +0.53(+0.35%) |
May 16, 2024 | 156.58 | 157.07 | 150.65 | 150.97 | 2,481,056 | -6.61(-4.19%) |
May 15, 2024 | 151.78 | 157.72 | 151.30 | 157.58 | 4,304,712 | +9.58(+6.47%) |
May 14, 2024 | 147.74 | 148.38 | 146.41 | 148.00 | 1,914,054 | +1.14(+0.78%) |
May 13, 2024 | 150.87 | 150.87 | 146.72 | 146.86 | 2,845,330 | -3.11(-2.07%) |
May 10, 2024 | 149.53 | 150.51 | 149.01 | 149.97 | 2,085,631 | +0.47(+0.31%) |
May 09, 2024 | 148.44 | 150.03 | 148.05 | 149.50 | 4,055,035 | +1.76(+1.19%) |
May 08, 2024 | 149.99 | 151.01 | 147.71 | 147.74 | 2,849,993 | -3.66(-2.42%) |
May 07, 2024 | 152.46 | 153.13 | 151.28 | 151.40 | 2,544,965 | +0.14(+0.09%) |
May 06, 2024 | 150.21 | 151.33 | 149.15 | 151.26 | 1,548,215 | +2.78(+1.87%) |
May 03, 2024 | 150.00 | 153.54 | 148.45 | 148.48 | 3,134,158 | +3.02(+2.08%) |
May 02, 2024 | 143.86 | 145.62 | 141.84 | 145.46 | 1,779,905 | +2.98(+2.09%) |