Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 127.51 | 127.51 | 121.30 | 123.81 | 847,033 | -3.82(-2.99%) |
Jul 18, 2024 | 131.35 | 137.51 | 124.62 | 127.63 | 1,208,372 | -4.68(-3.54%) |
Jul 17, 2024 | 132.99 | 136.38 | 131.11 | 132.31 | 946,794 | -2.69(-1.99%) |
Jul 16, 2024 | 124.27 | 135.04 | 122.90 | 135.00 | 831,162 | +12.40(+10.11%) |
Jul 15, 2024 | 125.92 | 128.87 | 122.21 | 122.60 | 529,404 | -3.32(-2.64%) |
Jul 12, 2024 | 126.17 | 129.16 | 123.68 | 125.92 | 477,762 | -0.25(-0.20%) |
Jul 11, 2024 | 123.10 | 128.67 | 121.76 | 126.17 | 633,978 | +5.22(+4.32%) |
Jul 10, 2024 | 121.50 | 121.97 | 118.48 | 120.95 | 704,413 | +0.13(+0.11%) |
Jul 09, 2024 | 120.00 | 120.98 | 117.63 | 120.82 | 899,959 | +1.03(+0.86%) |
Jul 08, 2024 | 121.63 | 122.75 | 117.85 | 119.79 | 708,680 | -0.29(-0.24%) |
Jul 05, 2024 | 120.86 | 121.81 | 119.76 | 120.08 | 577,571 | -0.69(-0.57%) |
Jul 03, 2024 | 122.02 | 123.79 | 120.56 | 120.77 | 277,299 | +0.63(+0.52%) |
Jul 02, 2024 | 123.30 | 124.91 | 120.05 | 120.14 | 538,746 | -3.18(-2.58%) |
Jul 01, 2024 | 125.94 | 127.65 | 122.27 | 123.32 | 561,675 | -2.74(-2.17%) |
Jun 28, 2024 | 126.77 | 128.46 | 124.09 | 126.06 | 1,166,584 | -0.53(-0.42%) |
Jun 27, 2024 | 126.45 | 127.84 | 126.06 | 126.59 | 575,810 | -0.41(-0.32%) |
Jun 26, 2024 | 126.74 | 129.23 | 124.80 | 127.00 | 1,298,550 | +3.85(+3.13%) |
Jun 25, 2024 | 123.08 | 123.64 | 120.97 | 123.15 | 639,000 | -0.50(-0.40%) |
Jun 24, 2024 | 124.71 | 129.11 | 123.55 | 123.65 | 891,704 | -1.67(-1.33%) |
Jun 21, 2024 | 121.10 | 125.40 | 120.50 | 125.32 | 1,505,719 | +5.32(+4.43%) |
Jun 20, 2024 | 120.91 | 121.39 | 113.50 | 120.00 | 1,750,247 | -3.00(-2.44%) |
Jun 18, 2024 | 122.87 | 125.29 | 121.16 | 123.00 | 1,030,781 | -1.35(-1.09%) |
Jun 17, 2024 | 127.60 | 129.86 | 123.37 | 124.35 | 1,177,082 | -1.27(-1.01%) |
Jun 14, 2024 | 125.45 | 126.41 | 122.92 | 125.62 | 1,414,602 | -0.32(-0.25%) |
Jun 13, 2024 | 136.00 | 138.26 | 125.02 | 125.94 | 2,141,113 | -16.93(-11.85%) |
Jun 12, 2024 | 144.37 | 144.44 | 141.01 | 142.87 | 567,848 | +2.19(+1.56%) |
Jun 11, 2024 | 140.52 | 142.89 | 138.42 | 140.68 | 692,859 | -0.55(-0.39%) |
Jun 10, 2024 | 143.07 | 144.74 | 141.04 | 141.23 | 854,657 | -4.55(-3.12%) |
Jun 07, 2024 | 146.85 | 148.09 | 145.08 | 145.78 | 591,041 | -2.76(-1.86%) |
Jun 06, 2024 | 150.70 | 154.02 | 148.29 | 148.54 | 620,367 | -2.16(-1.43%) |
Jun 05, 2024 | 148.85 | 153.54 | 144.84 | 150.70 | 538,225 | +2.95(+2.00%) |
Jun 04, 2024 | 150.18 | 150.91 | 147.13 | 147.75 | 303,365 | -2.60(-1.73%) |
Jun 03, 2024 | 150.61 | 153.11 | 148.49 | 150.35 | 435,449 | +1.26(+0.85%) |
May 31, 2024 | 149.89 | 151.38 | 147.48 | 149.09 | 875,140 | +0.91(+0.61%) |
May 30, 2024 | 149.99 | 150.65 | 147.00 | 148.18 | 702,454 | -3.88(-2.55%) |
May 29, 2024 | 153.84 | 155.29 | 150.76 | 152.06 | 479,772 | -4.69(-2.99%) |
May 28, 2024 | 159.29 | 159.56 | 153.76 | 156.75 | 726,710 | -1.41(-0.89%) |
May 24, 2024 | 158.78 | 159.79 | 157.21 | 158.16 | 362,382 | -0.62(-0.39%) |
May 23, 2024 | 165.46 | 166.46 | 158.27 | 158.78 | 430,157 | -6.35(-3.85%) |
May 22, 2024 | 166.92 | 169.08 | 164.36 | 165.13 | 456,615 | -1.77(-1.06%) |
May 21, 2024 | 170.92 | 171.75 | 165.54 | 166.90 | 358,952 | -4.88(-2.84%) |
May 20, 2024 | 171.62 | 174.36 | 170.92 | 171.78 | 319,889 | -0.16(-0.09%) |
May 17, 2024 | 170.81 | 172.11 | 168.51 | 171.94 | 456,301 | +0.91(+0.53%) |
May 16, 2024 | 174.93 | 175.99 | 170.82 | 171.03 | 430,952 | -5.00(-2.84%) |
May 15, 2024 | 174.42 | 176.94 | 172.53 | 176.03 | 467,344 | +3.55(+2.06%) |
May 14, 2024 | 165.73 | 173.35 | 164.51 | 172.48 | 553,636 | +9.14(+5.60%) |
May 13, 2024 | 166.80 | 169.62 | 163.06 | 163.34 | 391,163 | -3.47(-2.08%) |
May 10, 2024 | 164.70 | 167.43 | 163.82 | 166.81 | 337,488 | +1.92(+1.16%) |
May 09, 2024 | 165.35 | 166.38 | 161.76 | 164.89 | 419,611 | -0.61(-0.37%) |
May 08, 2024 | 165.94 | 168.30 | 165.07 | 165.50 | 323,889 | -2.22(-1.32%) |
May 07, 2024 | 168.34 | 169.22 | 165.99 | 167.72 | 529,350 | -0.32(-0.19%) |
May 06, 2024 | 168.68 | 168.68 | 165.91 | 168.04 | 458,055 | +0.99(+0.59%) |
May 03, 2024 | 170.10 | 172.00 | 166.43 | 167.05 | 454,984 | +0.74(+0.44%) |
May 02, 2024 | 160.61 | 166.71 | 155.48 | 166.31 | 848,499 | +7.95(+5.02%) |