Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 179.36 | 183.51 | 179.36 | 183.02 | 49,139 | +1.96(+1.08%) |
Jul 22, 2024 | 179.51 | 181.29 | 178.92 | 181.06 | 40,205 | +1.87(+1.04%) |
Jul 19, 2024 | 178.00 | 180.97 | 178.00 | 179.19 | 41,588 | +1.14(+0.64%) |
Jul 18, 2024 | 177.45 | 181.33 | 176.62 | 178.05 | 96,790 | +0.25(+0.14%) |
Jul 17, 2024 | 174.89 | 178.49 | 174.89 | 177.80 | 100,366 | +1.00(+0.57%) |
Jul 16, 2024 | 172.00 | 176.96 | 171.71 | 176.80 | 63,287 | +5.97(+3.49%) |
Jul 15, 2024 | 170.08 | 172.00 | 169.18 | 170.83 | 45,775 | +2.50(+1.49%) |
Jul 12, 2024 | 166.37 | 170.21 | 166.37 | 168.33 | 59,638 | +2.08(+1.25%) |
Jul 11, 2024 | 160.00 | 166.36 | 159.99 | 166.25 | 102,174 | +7.32(+4.61%) |
Jul 10, 2024 | 155.09 | 158.93 | 155.09 | 158.93 | 29,276 | +3.76(+2.42%) |
Jul 09, 2024 | 154.42 | 155.47 | 153.00 | 155.17 | 41,478 | +0.92(+0.60%) |
Jul 08, 2024 | 152.58 | 154.36 | 151.71 | 154.25 | 31,789 | +1.72(+1.13%) |
Jul 05, 2024 | 153.96 | 155.04 | 152.18 | 152.53 | 55,716 | -2.30(-1.49%) |
Jul 04, 2024 | 154.12 | 157.06 | 153.56 | 154.83 | 16,229 | +0.11(+0.07%) |
Jul 03, 2024 | 150.16 | 154.72 | 150.16 | 154.72 | 30,425 | +5.10(+3.41%) |
Jul 02, 2024 | 147.55 | 149.78 | 146.63 | 149.62 | 48,630 | -3.15(-2.06%) |
Jun 28, 2024 | 152.77 | 0 | +1.00(+0.66%) | |||
Jun 27, 2024 | 149.06 | 152.09 | 149.06 | 151.77 | 63,212 | +2.49(+1.67%) |
Jun 26, 2024 | 148.19 | 149.41 | 147.44 | 149.28 | 40,981 | -0.09(-0.06%) |
Jun 25, 2024 | 150.63 | 150.63 | 148.93 | 149.37 | 35,000 | -1.32(-0.88%) |
Jun 24, 2024 | 149.67 | 151.61 | 149.17 | 150.69 | 54,056 | +1.05(+0.70%) |
Jun 21, 2024 | 148.75 | 150.47 | 148.09 | 149.64 | 721,434 | +0.83(+0.56%) |
Jun 20, 2024 | 150.89 | 150.89 | 147.44 | 148.81 | 116,478 | -0.55(-0.37%) |
Jun 19, 2024 | 149.10 | 152.85 | 148.85 | 149.36 | 39,187 | -0.86(-0.57%) |
Jun 18, 2024 | 150.92 | 152.00 | 149.76 | 150.22 | 72,915 | -1.56(-1.03%) |
Jun 17, 2024 | 150.46 | 152.33 | 149.80 | 151.78 | 45,908 | +0.03(+0.02%) |
Jun 14, 2024 | 150.38 | 152.70 | 150.11 | 151.75 | 63,897 | -1.25(-0.82%) |
Jun 13, 2024 | 150.00 | 153.31 | 148.89 | 153.00 | 58,375 | -0.27(-0.18%) |
Jun 12, 2024 | 151.93 | 157.23 | 151.93 | 153.27 | 64,672 | +2.30(+1.52%) |
Jun 11, 2024 | 148.98 | 150.97 | 148.46 | 150.97 | 49,329 | +0.27(+0.18%) |
Jun 10, 2024 | 145.77 | 151.63 | 145.77 | 150.70 | 27,335 | +3.69(+2.51%) |
Jun 07, 2024 | 147.08 | 147.26 | 145.75 | 147.01 | 37,704 | -1.36(-0.92%) |
Jun 06, 2024 | 150.15 | 151.03 | 148.23 | 148.37 | 82,861 | -2.40(-1.59%) |
Jun 05, 2024 | 151.09 | 152.87 | 150.16 | 150.77 | 67,702 | -0.30(-0.20%) |
Jun 04, 2024 | 152.57 | 153.24 | 150.18 | 151.07 | 64,966 | -0.96(-0.63%) |
Jun 03, 2024 | 154.75 | 154.75 | 151.56 | 152.03 | 49,826 | -0.80(-0.52%) |
May 31, 2024 | 153.52 | 154.79 | 150.00 | 152.83 | 120,152 | +0.84(+0.55%) |
May 30, 2024 | 151.76 | 152.26 | 150.93 | 151.99 | 41,927 | +0.84(+0.56%) |
May 29, 2024 | 151.58 | 152.60 | 150.72 | 151.15 | 61,223 | -2.70(-1.75%) |
May 28, 2024 | 154.31 | 155.27 | 153.45 | 153.85 | 71,054 | -1.12(-0.72%) |
May 27, 2024 | 150.73 | 154.99 | 150.73 | 154.97 | 12,692 | +2.44(+1.60%) |
May 24, 2024 | 152.28 | 153.25 | 151.75 | 152.53 | 22,676 | +0.47(+0.31%) |
May 23, 2024 | 152.96 | 152.96 | 151.02 | 152.06 | 29,072 | -2.19(-1.42%) |
May 22, 2024 | 155.61 | 156.00 | 153.88 | 154.25 | 33,908 | -1.74(-1.12%) |
May 21, 2024 | 156.88 | 157.88 | 155.22 | 155.99 | 34,292 | -1.71(-1.08%) |
May 17, 2024 | 157.70 | 0 | -0.89(-0.56%) | |||
May 16, 2024 | 158.87 | 160.33 | 158.21 | 158.59 | 27,873 | -0.40(-0.25%) |
May 15, 2024 | 156.46 | 160.91 | 156.01 | 158.99 | 78,713 | +4.42(+2.86%) |
May 14, 2024 | 155.15 | 157.25 | 154.45 | 154.57 | 32,649 | +0.36(+0.23%) |
May 13, 2024 | 156.38 | 157.76 | 153.30 | 154.21 | 50,500 | -1.71(-1.10%) |
May 10, 2024 | 155.25 | 156.11 | 152.55 | 155.92 | 37,817 | +1.81(+1.17%) |
May 09, 2024 | 151.01 | 154.50 | 151.01 | 154.11 | 43,833 | +3.12(+2.07%) |
May 08, 2024 | 152.38 | 153.40 | 150.38 | 150.99 | 68,635 | -2.68(-1.74%) |
May 07, 2024 | 151.50 | 155.70 | 151.50 | 153.67 | 71,882 | +1.19(+0.78%) |
May 06, 2024 | 148.87 | 152.51 | 148.45 | 152.48 | 36,328 | +4.90(+3.32%) |
May 03, 2024 | 144.62 | 148.91 | 144.62 | 147.58 | 48,080 | +4.74(+3.32%) |
May 02, 2024 | 139.60 | 145.52 | 138.13 | 142.84 | 84,554 | -1.06(-0.74%) |