Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 150.94 | 150.94 | 149.01 | 149.60 | 329,885 | -0.89(-0.59%) |
Jul 26, 2024 | 149.93 | 151.80 | 149.47 | 150.49 | 366,619 | +1.21(+0.81%) |
Jul 25, 2024 | 147.91 | 150.42 | 147.34 | 149.28 | 267,619 | +1.31(+0.89%) |
Jul 24, 2024 | 147.39 | 149.56 | 147.39 | 147.97 | 220,479 | -0.04(-0.03%) |
Jul 23, 2024 | 147.88 | 148.88 | 147.38 | 148.01 | 206,991 | +0.26(+0.18%) |
Jul 22, 2024 | 146.50 | 147.95 | 146.43 | 147.75 | 164,826 | +2.30(+1.58%) |
Jul 19, 2024 | 145.61 | 146.22 | 145.01 | 145.45 | 177,691 | -0.50(-0.34%) |
Jul 18, 2024 | 146.20 | 147.73 | 145.33 | 145.95 | 279,842 | -0.53(-0.36%) |
Jul 17, 2024 | 145.79 | 147.33 | 145.79 | 146.48 | 267,415 | -0.28(-0.19%) |
Jul 16, 2024 | 143.97 | 147.07 | 143.94 | 146.76 | 332,932 | +3.18(+2.21%) |
Jul 15, 2024 | 144.14 | 144.43 | 143.21 | 143.58 | 270,194 | -0.67(-0.46%) |
Jul 12, 2024 | 142.75 | 145.46 | 142.40 | 144.25 | 475,807 | +1.37(+0.96%) |
Jul 11, 2024 | 140.35 | 143.20 | 140.35 | 142.88 | 364,256 | +2.76(+1.97%) |
Jul 10, 2024 | 138.74 | 140.32 | 138.49 | 140.12 | 532,309 | +1.58(+1.14%) |
Jul 09, 2024 | 138.42 | 139.43 | 136.69 | 138.54 | 282,704 | +0.05(+0.04%) |
Jul 08, 2024 | 138.40 | 138.65 | 137.24 | 138.49 | 237,326 | +0.20(+0.14%) |
Jul 05, 2024 | 138.95 | 139.69 | 138.24 | 138.29 | 278,347 | -0.66(-0.47%) |
Jul 04, 2024 | 137.93 | 139.37 | 137.87 | 138.95 | 63,088 | +1.05(+0.76%) |
Jul 03, 2024 | 138.71 | 140.27 | 137.56 | 137.90 | 237,209 | -0.74(-0.53%) |
Jul 02, 2024 | 135.65 | 140.46 | 135.60 | 138.64 | 296,388 | +2.09(+1.53%) |
Jun 28, 2024 | 136.55 | 0 | -0.89(-0.65%) | |||
Jun 27, 2024 | 137.22 | 138.23 | 135.93 | 137.44 | 399,659 | +0.08(+0.06%) |
Jun 26, 2024 | 138.44 | 139.10 | 136.83 | 137.36 | 399,182 | -1.53(-1.10%) |
Jun 25, 2024 | 136.51 | 139.14 | 135.46 | 138.89 | 287,691 | +2.81(+2.06%) |
Jun 24, 2024 | 135.67 | 136.95 | 134.72 | 136.08 | 532,868 | +0.15(+0.11%) |
Jun 21, 2024 | 136.53 | 136.53 | 134.24 | 135.93 | 1,562,126 | -0.59(-0.43%) |
Jun 20, 2024 | 134.77 | 137.46 | 134.77 | 136.52 | 336,276 | +1.73(+1.28%) |
Jun 19, 2024 | 135.13 | 135.52 | 134.32 | 134.79 | 182,663 | -0.73(-0.54%) |
Jun 18, 2024 | 136.84 | 137.31 | 135.25 | 135.52 | 454,932 | -1.94(-1.41%) |
Jun 17, 2024 | 136.11 | 137.79 | 136.00 | 137.46 | 224,012 | +0.60(+0.44%) |
Jun 14, 2024 | 136.50 | 137.37 | 135.58 | 136.86 | 374,919 | -0.28(-0.20%) |
Jun 13, 2024 | 138.34 | 138.45 | 136.92 | 137.14 | 225,567 | -1.34(-0.97%) |
Jun 12, 2024 | 139.20 | 140.05 | 137.59 | 138.48 | 368,227 | -0.17(-0.12%) |
Jun 11, 2024 | 139.14 | 139.70 | 137.86 | 138.65 | 299,790 | -1.12(-0.80%) |
Jun 10, 2024 | 138.99 | 140.13 | 138.28 | 139.77 | 207,034 | +0.39(+0.28%) |
Jun 07, 2024 | 138.73 | 140.05 | 138.36 | 139.38 | 374,835 | +0.31(+0.22%) |
Jun 06, 2024 | 137.74 | 139.52 | 137.74 | 139.07 | 221,120 | +1.03(+0.75%) |
Jun 05, 2024 | 136.25 | 138.43 | 136.25 | 138.04 | 254,444 | +2.18(+1.60%) |
Jun 04, 2024 | 134.62 | 136.09 | 134.36 | 135.86 | 251,732 | +1.24(+0.92%) |
Jun 03, 2024 | 134.81 | 135.81 | 134.19 | 134.62 | 399,120 | +0.03(+0.02%) |
May 31, 2024 | 134.50 | 135.08 | 132.06 | 134.59 | 2,131,566 | +0.50(+0.37%) |
May 30, 2024 | 136.66 | 137.18 | 133.76 | 134.09 | 453,591 | -3.02(-2.20%) |
May 29, 2024 | 139.41 | 140.05 | 136.87 | 137.11 | 596,149 | -3.42(-2.43%) |
May 28, 2024 | 142.42 | 142.42 | 140.22 | 140.53 | 377,257 | -2.26(-1.58%) |
May 27, 2024 | 142.55 | 143.40 | 142.52 | 142.79 | 90,351 | +0.27(+0.19%) |
May 24, 2024 | 142.79 | 143.39 | 141.93 | 142.52 | 292,059 | -0.45(-0.31%) |
May 23, 2024 | 144.27 | 144.64 | 142.45 | 142.97 | 333,227 | -0.65(-0.45%) |
May 22, 2024 | 143.79 | 144.58 | 143.13 | 143.62 | 405,822 | +0.01(+0.01%) |
May 21, 2024 | 142.56 | 144.00 | 142.41 | 143.61 | 289,852 | +0.55(+0.38%) |
May 17, 2024 | 143.06 | 0 | +0.83(+0.58%) | |||
May 16, 2024 | 141.88 | 142.80 | 140.95 | 142.23 | 236,453 | +0.28(+0.20%) |
May 15, 2024 | 140.16 | 142.68 | 138.53 | 141.95 | 520,548 | +2.16(+1.55%) |
May 14, 2024 | 138.77 | 140.28 | 138.38 | 139.79 | 398,494 | +0.82(+0.59%) |
May 13, 2024 | 139.90 | 140.19 | 138.74 | 138.97 | 223,391 | -0.93(-0.66%) |
May 10, 2024 | 139.30 | 140.00 | 139.02 | 139.90 | 283,254 | +0.58(+0.42%) |
May 09, 2024 | 141.50 | 141.67 | 139.20 | 139.32 | 338,005 | -2.64(-1.86%) |
May 08, 2024 | 140.92 | 142.33 | 140.79 | 141.96 | 260,616 | +0.47(+0.33%) |
May 07, 2024 | 141.76 | 142.38 | 140.95 | 141.49 | 199,365 | -0.28(-0.20%) |
May 06, 2024 | 141.89 | 142.18 | 140.51 | 141.77 | 284,504 | -0.09(-0.06%) |
May 03, 2024 | 140.30 | 142.64 | 140.15 | 141.86 | 277,786 | +2.18(+1.56%) |
May 02, 2024 | 139.95 | 141.11 | 138.86 | 139.68 | 324,469 | +2.98(+2.18%) |