Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 147.86 | 148.58 | 147.28 | 147.87 | 5,985,858 | +0.75(+0.51%) |
Jul 18, 2024 | 149.58 | 150.56 | 146.86 | 147.12 | 11,033,409 | -3.42(-2.27%) |
Jul 17, 2024 | 148.83 | 151.33 | 148.64 | 150.54 | 10,395,477 | +0.68(+0.45%) |
Jul 16, 2024 | 148.64 | 149.89 | 148.31 | 149.86 | 7,601,040 | +2.11(+1.43%) |
Jul 15, 2024 | 148.84 | 148.98 | 147.53 | 147.75 | 5,803,935 | -0.52(-0.35%) |
Jul 12, 2024 | 147.85 | 148.88 | 147.74 | 148.27 | 6,614,664 | +0.92(+0.62%) |
Jul 11, 2024 | 146.33 | 147.74 | 146.15 | 147.35 | 7,692,989 | +1.03(+0.70%) |
Jul 10, 2024 | 145.11 | 146.34 | 144.79 | 146.32 | 5,342,434 | +1.37(+0.95%) |
Jul 09, 2024 | 144.56 | 145.03 | 143.70 | 144.95 | 8,336,749 | +0.70(+0.49%) |
Jul 08, 2024 | 144.57 | 144.97 | 143.88 | 144.25 | 4,001,545 | -0.16(-0.11%) |
Jul 05, 2024 | 143.61 | 144.49 | 142.88 | 144.41 | 4,846,888 | +1.11(+0.77%) |
Jul 03, 2024 | 144.66 | 144.67 | 142.73 | 143.30 | 7,654,008 | -1.10(-0.76%) |
Jul 02, 2024 | 144.41 | 144.62 | 143.59 | 144.40 | 7,536,339 | -0.53(-0.37%) |
Jul 01, 2024 | 146.04 | 147.49 | 144.65 | 144.93 | 6,562,087 | -0.82(-0.56%) |
Jun 28, 2024 | 146.41 | 147.02 | 145.10 | 145.75 | 7,656,800 | -0.12(-0.08%) |
Jun 27, 2024 | 146.22 | 146.28 | 145.03 | 145.87 | 4,637,943 | -0.24(-0.16%) |
Jun 26, 2024 | 146.37 | 146.62 | 145.77 | 146.11 | 4,572,683 | -0.52(-0.35%) |
Jun 25, 2024 | 147.26 | 147.47 | 146.28 | 146.63 | 5,171,647 | -0.46(-0.31%) |
Jun 24, 2024 | 146.83 | 147.61 | 146.45 | 147.09 | 6,446,268 | +0.85(+0.58%) |
Jun 21, 2024 | 146.02 | 146.55 | 145.66 | 146.24 | 8,647,237 | +0.41(+0.28%) |
Jun 20, 2024 | 144.90 | 146.02 | 144.70 | 145.83 | 6,680,416 | +0.48(+0.33%) |
Jun 18, 2024 | 145.32 | 145.83 | 145.03 | 145.35 | 4,891,728 | +0.19(+0.13%) |
Jun 17, 2024 | 144.69 | 145.38 | 144.39 | 145.16 | 4,560,680 | -0.15(-0.10%) |
Jun 14, 2024 | 145.06 | 145.35 | 144.46 | 145.31 | 4,125,940 | -0.05(-0.03%) |
Jun 13, 2024 | 144.94 | 145.60 | 144.02 | 145.36 | 4,739,087 | -0.12(-0.08%) |
Jun 12, 2024 | 146.42 | 146.47 | 145.10 | 145.48 | 6,548,401 | -0.31(-0.21%) |
Jun 11, 2024 | 146.29 | 146.29 | 145.16 | 145.79 | 5,214,480 | -0.61(-0.41%) |
Jun 10, 2024 | 145.63 | 146.43 | 145.10 | 146.40 | 5,417,893 | +0.54(+0.37%) |
Jun 07, 2024 | 145.56 | 146.59 | 145.39 | 145.86 | 5,242,769 | +0.16(+0.11%) |
Jun 06, 2024 | 145.11 | 146.01 | 144.61 | 145.70 | 5,447,093 | +0.48(+0.33%) |
Jun 05, 2024 | 144.73 | 145.38 | 143.93 | 145.22 | 5,394,821 | +0.66(+0.45%) |
Jun 04, 2024 | 144.02 | 144.96 | 143.48 | 144.56 | 6,991,201 | +0.42(+0.29%) |
Jun 03, 2024 | 143.04 | 144.57 | 142.79 | 144.15 | 10,345,047 | +1.01(+0.70%) |
May 31, 2024 | 141.53 | 143.21 | 141.36 | 143.14 | 7,977,031 | +2.06(+1.46%) |
May 30, 2024 | 140.44 | 141.59 | 140.13 | 141.08 | 7,424,532 | +0.07(+0.05%) |
May 29, 2024 | 140.90 | 141.18 | 140.40 | 141.01 | 6,865,030 | -1.11(-0.78%) |
May 28, 2024 | 143.54 | 143.54 | 141.52 | 142.11 | 8,407,472 | -1.74(-1.21%) |
May 24, 2024 | 144.53 | 144.76 | 143.77 | 143.86 | 3,965,002 | -0.49(-0.34%) |
May 23, 2024 | 145.70 | 145.71 | 144.24 | 144.34 | 5,174,837 | -1.59(-1.09%) |
May 22, 2024 | 145.29 | 146.37 | 145.20 | 145.94 | 6,858,013 | +0.26(+0.18%) |
May 21, 2024 | 145.69 | 146.31 | 145.31 | 145.68 | 4,064,581 | +0.25(+0.17%) |
May 20, 2024 | 145.59 | 145.78 | 145.12 | 145.43 | 3,905,266 | -0.31(-0.21%) |
May 17, 2024 | 145.43 | 145.77 | 144.87 | 145.74 | 7,099,384 | +0.28(+0.19%) |
May 16, 2024 | 145.32 | 145.87 | 145.05 | 145.46 | 6,767,380 | -0.17(-0.12%) |
May 15, 2024 | 144.13 | 145.79 | 144.07 | 145.63 | 8,466,526 | +2.13(+1.49%) |
May 14, 2024 | 143.09 | 143.57 | 142.55 | 143.50 | 6,223,063 | +0.61(+0.43%) |
May 13, 2024 | 143.32 | 143.45 | 142.63 | 142.89 | 5,372,440 | -0.14(-0.10%) |
May 10, 2024 | 142.93 | 143.53 | 142.83 | 143.03 | 6,349,867 | +0.29(+0.20%) |
May 09, 2024 | 141.69 | 142.82 | 141.68 | 142.74 | 6,848,520 | +1.22(+0.86%) |
May 08, 2024 | 142.30 | 142.32 | 141.35 | 141.53 | 5,482,484 | -0.49(-0.34%) |
May 07, 2024 | 141.17 | 142.14 | 141.15 | 142.01 | 7,750,886 | +1.17(+0.83%) |
May 06, 2024 | 140.40 | 140.88 | 140.09 | 140.85 | 5,732,040 | +0.57(+0.40%) |
May 03, 2024 | 140.54 | 140.68 | 139.55 | 140.28 | 8,572,822 | +0.35(+0.25%) |
May 02, 2024 | 140.79 | 140.89 | 139.18 | 139.93 | 8,458,581 | -0.10(-0.07%) |