Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 143.34 | 144.03 | 140.06 | 143.51 | 374,516 | +0.57(+0.40%) |
Jul 19, 2024 | 141.00 | 143.29 | 138.74 | 142.94 | 406,470 | +2.05(+1.46%) |
Jul 18, 2024 | 149.89 | 150.76 | 140.55 | 140.89 | 531,395 | -9.39(-6.25%) |
Jul 17, 2024 | 150.24 | 151.22 | 148.52 | 150.28 | 577,560 | -0.44(-0.29%) |
Jul 16, 2024 | 146.93 | 152.12 | 146.93 | 150.72 | 604,476 | +3.79(+2.58%) |
Jul 15, 2024 | 140.06 | 147.03 | 139.35 | 146.93 | 664,991 | +6.87(+4.91%) |
Jul 12, 2024 | 137.51 | 141.19 | 137.34 | 140.06 | 469,910 | +3.65(+2.68%) |
Jul 11, 2024 | 134.10 | 138.16 | 133.95 | 136.41 | 499,590 | +3.64(+2.74%) |
Jul 10, 2024 | 134.32 | 135.50 | 130.51 | 132.77 | 487,527 | -1.24(-0.93%) |
Jul 09, 2024 | 133.30 | 134.30 | 131.74 | 134.01 | 460,468 | +0.71(+0.53%) |
Jul 08, 2024 | 134.76 | 135.80 | 132.14 | 133.30 | 406,535 | -1.54(-1.14%) |
Jul 05, 2024 | 132.38 | 135.27 | 132.13 | 134.84 | 350,345 | +2.71(+2.05%) |
Jul 03, 2024 | 132.97 | 134.05 | 131.44 | 132.13 | 860,261 | -0.10(-0.08%) |
Jul 02, 2024 | 131.61 | 134.17 | 130.62 | 132.23 | 668,344 | +0.23(+0.17%) |
Jul 01, 2024 | 131.46 | 132.81 | 129.94 | 132.00 | 615,986 | +0.15(+0.11%) |
Jun 28, 2024 | 132.47 | 133.93 | 131.55 | 131.85 | 787,653 | -0.36(-0.27%) |
Jun 27, 2024 | 132.31 | 133.25 | 131.20 | 132.21 | 500,468 | +0.21(+0.16%) |
Jun 26, 2024 | 132.86 | 133.78 | 131.00 | 132.00 | 570,383 | -1.44(-1.08%) |
Jun 25, 2024 | 135.10 | 135.49 | 132.00 | 133.44 | 465,649 | -1.66(-1.23%) |
Jun 24, 2024 | 134.52 | 136.47 | 134.10 | 135.10 | 556,821 | -0.88(-0.65%) |
Jun 21, 2024 | 135.76 | 137.82 | 134.53 | 135.98 | 1,042,403 | +0.12(+0.09%) |
Jun 20, 2024 | 132.61 | 136.89 | 132.61 | 135.86 | 1,036,263 | +1.99(+1.49%) |
Jun 18, 2024 | 137.46 | 138.32 | 133.72 | 133.87 | 546,240 | -4.10(-2.97%) |
Jun 17, 2024 | 138.73 | 139.61 | 137.72 | 137.97 | 443,746 | -1.26(-0.90%) |
Jun 14, 2024 | 138.78 | 141.02 | 138.59 | 139.23 | 383,606 | +0.69(+0.50%) |
Jun 13, 2024 | 139.42 | 139.88 | 137.38 | 138.54 | 461,170 | -1.36(-0.97%) |
Jun 12, 2024 | 142.57 | 144.22 | 139.75 | 139.90 | 658,534 | -0.91(-0.65%) |
Jun 11, 2024 | 139.29 | 141.75 | 137.66 | 140.81 | 480,763 | +1.27(+0.91%) |
Jun 10, 2024 | 137.67 | 141.02 | 136.87 | 139.54 | 500,840 | +0.03(+0.02%) |
Jun 07, 2024 | 139.70 | 141.06 | 138.58 | 139.51 | 525,948 | -1.03(-0.73%) |
Jun 06, 2024 | 139.00 | 141.50 | 137.57 | 140.54 | 589,193 | +2.01(+1.45%) |
Jun 05, 2024 | 139.07 | 139.75 | 135.76 | 138.53 | 668,117 | -1.27(-0.91%) |
Jun 04, 2024 | 137.71 | 141.84 | 137.49 | 139.80 | 692,559 | +1.57(+1.14%) |
Jun 03, 2024 | 142.71 | 144.89 | 137.76 | 138.23 | 961,344 | -3.94(-2.77%) |
May 31, 2024 | 145.90 | 149.00 | 140.79 | 142.17 | 1,194,558 | -2.88(-1.99%) |
May 30, 2024 | 147.83 | 148.24 | 144.70 | 145.05 | 547,719 | -3.44(-2.32%) |
May 29, 2024 | 150.21 | 152.37 | 148.36 | 148.49 | 628,332 | -3.29(-2.17%) |
May 28, 2024 | 153.64 | 154.54 | 149.64 | 151.78 | 928,531 | -1.86(-1.21%) |
May 24, 2024 | 163.81 | 164.69 | 153.47 | 153.64 | 761,103 | -10.55(-6.43%) |
May 23, 2024 | 169.79 | 169.79 | 164.12 | 164.19 | 345,363 | -5.63(-3.32%) |
May 22, 2024 | 171.67 | 173.00 | 169.25 | 169.82 | 361,545 | -2.76(-1.60%) |
May 21, 2024 | 170.82 | 173.81 | 170.77 | 172.58 | 419,665 | +1.15(+0.67%) |
May 20, 2024 | 172.29 | 173.04 | 171.16 | 171.43 | 262,447 | -1.54(-0.89%) |
May 17, 2024 | 171.70 | 173.22 | 170.69 | 172.97 | 275,239 | +0.80(+0.46%) |
May 16, 2024 | 171.62 | 173.23 | 170.99 | 172.17 | 275,903 | +0.26(+0.15%) |
May 15, 2024 | 171.60 | 172.23 | 167.78 | 171.91 | 465,134 | +2.05(+1.21%) |
May 14, 2024 | 168.45 | 170.70 | 165.48 | 169.86 | 594,222 | +2.92(+1.75%) |
May 13, 2024 | 165.04 | 172.63 | 164.59 | 166.94 | 1,023,487 | +3.32(+2.03%) |
May 10, 2024 | 163.79 | 164.96 | 161.53 | 163.62 | 617,776 | -0.17(-0.10%) |
May 09, 2024 | 168.26 | 170.07 | 163.71 | 163.79 | 576,084 | -4.49(-2.67%) |
May 08, 2024 | 168.23 | 169.81 | 165.85 | 168.28 | 439,658 | -0.81(-0.48%) |
May 07, 2024 | 171.03 | 172.68 | 169.05 | 169.09 | 621,813 | -1.97(-1.15%) |
May 06, 2024 | 169.35 | 171.37 | 167.00 | 171.06 | 602,610 | +3.43(+2.05%) |
May 03, 2024 | 184.52 | 184.77 | 166.38 | 167.63 | 2,044,545 | +18.03(+12.05%) |
May 02, 2024 | 147.99 | 149.99 | 140.90 | 149.60 | 1,325,466 | +0.36(+0.24%) |