Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 153.61 | 154.59 | 152.38 | 152.64 | 10,742,251 | -1.11(-0.72%) |
Jul 18, 2024 | 153.30 | 154.16 | 152.90 | 153.75 | 8,725,122 | +0.43(+0.28%) |
Jul 17, 2024 | 150.21 | 153.68 | 150.21 | 153.32 | 5,599,849 | +2.22(+1.47%) |
Jul 16, 2024 | 151.72 | 151.85 | 150.90 | 151.10 | 2,542,235 | -0.41(-0.27%) |
Jul 15, 2024 | 151.84 | 152.12 | 150.99 | 151.51 | 5,389,577 | -0.07(-0.05%) |
Jul 12, 2024 | 150.31 | 151.81 | 150.31 | 151.58 | 3,845,063 | +1.22(+0.81%) |
Jul 11, 2024 | 151.36 | 151.62 | 150.32 | 150.36 | 2,766,616 | -0.50(-0.33%) |
Jul 10, 2024 | 149.90 | 150.90 | 149.50 | 150.86 | 4,800,021 | +1.42(+0.95%) |
Jul 09, 2024 | 148.77 | 150.33 | 148.46 | 149.44 | 5,274,975 | +0.34(+0.23%) |
Jul 08, 2024 | 148.41 | 149.23 | 148.31 | 149.10 | 4,399,199 | +0.89(+0.60%) |
Jul 05, 2024 | 149.92 | 150.16 | 148.21 | 148.21 | 4,788,760 | -1.35(-0.90%) |
Jul 04, 2024 | 149.27 | 150.00 | 149.13 | 149.56 | 1,673,976 | +0.34(+0.23%) |
Jul 03, 2024 | 147.79 | 149.36 | 147.40 | 149.22 | 3,786,916 | +2.25(+1.53%) |
Jul 02, 2024 | 145.55 | 147.22 | 145.32 | 146.97 | 6,132,718 | +1.32(+0.91%) |
Jun 28, 2024 | 145.65 | 0 | +0.25(+0.17%) | |||
Jun 27, 2024 | 144.62 | 145.48 | 144.04 | 145.40 | 3,453,152 | +0.69(+0.48%) |
Jun 26, 2024 | 144.54 | 144.85 | 143.90 | 144.71 | 2,376,765 | -0.53(-0.36%) |
Jun 25, 2024 | 145.47 | 145.73 | 144.23 | 145.24 | 3,007,476 | +0.14(+0.10%) |
Jun 24, 2024 | 142.51 | 145.20 | 142.46 | 145.10 | 3,989,385 | +3.07(+2.16%) |
Jun 21, 2024 | 141.21 | 142.23 | 140.53 | 142.03 | 9,731,275 | +0.51(+0.36%) |
Jun 20, 2024 | 141.65 | 141.92 | 140.90 | 141.52 | 2,897,117 | -0.24(-0.17%) |
Jun 19, 2024 | 142.00 | 142.88 | 141.35 | 141.76 | 2,650,550 | -0.63(-0.44%) |
Jun 18, 2024 | 142.30 | 143.19 | 141.77 | 142.39 | 2,698,110 | +0.11(+0.08%) |
Jun 17, 2024 | 142.00 | 142.72 | 141.27 | 142.28 | 3,192,774 | -0.59(-0.41%) |
Jun 14, 2024 | 142.89 | 142.95 | 141.05 | 142.87 | 2,647,661 | -0.54(-0.38%) |
Jun 13, 2024 | 144.50 | 144.69 | 143.07 | 143.41 | 1,881,787 | -1.42(-0.98%) |
Jun 12, 2024 | 145.25 | 146.03 | 144.50 | 144.83 | 2,885,498 | -0.06(-0.04%) |
Jun 11, 2024 | 145.60 | 145.61 | 144.60 | 144.89 | 1,838,523 | -1.32(-0.90%) |
Jun 10, 2024 | 145.92 | 146.48 | 145.59 | 146.21 | 3,242,720 | -0.14(-0.10%) |
Jun 07, 2024 | 146.55 | 147.25 | 146.04 | 146.35 | 1,872,822 | -0.77(-0.52%) |
Jun 06, 2024 | 146.65 | 147.38 | 146.03 | 147.12 | 3,193,501 | +0.43(+0.29%) |
Jun 05, 2024 | 147.54 | 148.00 | 145.68 | 146.69 | 3,262,418 | -0.26(-0.18%) |
Jun 04, 2024 | 147.38 | 148.30 | 146.42 | 146.95 | 3,698,103 | -1.13(-0.76%) |
Jun 03, 2024 | 148.83 | 149.24 | 146.71 | 148.08 | 3,064,742 | -0.90(-0.60%) |
May 31, 2024 | 148.89 | 149.22 | 146.58 | 148.98 | 3,991,627 | +0.71(+0.48%) |
May 30, 2024 | 144.00 | 148.61 | 143.81 | 148.27 | 6,475,084 | +7.31(+5.19%) |
May 29, 2024 | 142.55 | 142.74 | 140.96 | 140.96 | 2,878,401 | -2.35(-1.64%) |
May 28, 2024 | 143.47 | 143.83 | 142.76 | 143.31 | 2,946,483 | -0.84(-0.58%) |
May 27, 2024 | 143.81 | 144.50 | 143.61 | 144.15 | 586,638 | +0.23(+0.16%) |
May 24, 2024 | 142.86 | 144.35 | 142.75 | 143.92 | 1,872,307 | +0.25(+0.17%) |
May 23, 2024 | 145.38 | 145.75 | 143.27 | 143.67 | 6,206,752 | -1.34(-0.92%) |
May 22, 2024 | 143.82 | 145.57 | 143.51 | 145.01 | 5,696,359 | +0.48(+0.33%) |
May 21, 2024 | 143.93 | 145.26 | 143.72 | 144.53 | 6,445,787 | -0.81(-0.56%) |
May 17, 2024 | 145.34 | 0 | +1.02(+0.71%) | |||
May 16, 2024 | 143.48 | 144.97 | 143.43 | 144.32 | 2,713,177 | +0.80(+0.56%) |
May 15, 2024 | 142.49 | 143.58 | 142.20 | 143.52 | 3,391,236 | +1.18(+0.83%) |
May 14, 2024 | 143.16 | 143.26 | 141.94 | 142.34 | 4,738,420 | -0.64(-0.45%) |
May 13, 2024 | 141.49 | 143.15 | 141.18 | 142.98 | 6,972,747 | +1.90(+1.35%) |
May 10, 2024 | 141.12 | 141.99 | 141.06 | 141.08 | 2,226,870 | +0.12(+0.09%) |
May 09, 2024 | 139.98 | 140.98 | 139.71 | 140.96 | 2,383,498 | +1.07(+0.76%) |
May 08, 2024 | 138.22 | 140.00 | 138.22 | 139.89 | 3,922,697 | +1.24(+0.89%) |
May 07, 2024 | 139.55 | 139.65 | 138.59 | 138.65 | 7,241,681 | -0.49(-0.35%) |
May 06, 2024 | 139.30 | 139.40 | 137.93 | 139.14 | 7,016,578 | +0.76(+0.55%) |
May 03, 2024 | 136.68 | 138.63 | 136.36 | 138.38 | 6,327,917 | +2.64(+1.94%) |
May 02, 2024 | 134.17 | 135.82 | 134.09 | 135.74 | 5,130,480 | +1.77(+1.32%) |