Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 82.60 | 84.62 | 81.99 | 83.93 | 101,953 | +2.18(+2.67%) |
Jul 25, 2024 | 82.52 | 84.25 | 81.28 | 81.75 | 113,191 | +0.37(+0.45%) |
Jul 24, 2024 | 84.00 | 84.50 | 81.38 | 81.38 | 51,817 | -3.37(-3.98%) |
Jul 23, 2024 | 82.60 | 85.10 | 82.58 | 84.75 | 81,837 | +2.33(+2.83%) |
Jul 22, 2024 | 81.30 | 82.59 | 79.90 | 82.42 | 86,240 | +2.87(+3.61%) |
Jul 19, 2024 | 78.09 | 79.81 | 77.60 | 79.55 | 69,127 | +1.55(+1.99%) |
Jul 18, 2024 | 77.60 | 79.63 | 77.32 | 78.00 | 46,319 | -0.12(-0.15%) |
Jul 17, 2024 | 80.59 | 81.39 | 77.90 | 78.12 | 75,204 | -3.25(-3.99%) |
Jul 16, 2024 | 82.22 | 84.19 | 80.56 | 81.37 | 121,847 | -0.40(-0.49%) |
Jul 15, 2024 | 81.61 | 82.99 | 80.58 | 81.77 | 123,873 | -313.61(-79.32%) |
Jul 12, 2024 | 372.54 | 396.00 | 372.07 | 395.38 | 37,322 | +22.75(+6.11%) |
Jul 11, 2024 | 368.37 | 377.83 | 368.32 | 372.63 | 50,626 | +8.84(+2.43%) |
Jul 10, 2024 | 358.00 | 363.86 | 358.00 | 363.79 | 9,820 | +7.60(+2.13%) |
Jul 09, 2024 | 359.12 | 359.66 | 356.13 | 356.19 | 7,246 | -0.64(-0.18%) |
Jul 08, 2024 | 357.31 | 361.50 | 356.50 | 356.83 | 12,776 | +3.56(+1.01%) |
Jul 05, 2024 | 356.63 | 356.69 | 352.59 | 353.27 | 9,928 | -2.82(-0.79%) |
Jul 03, 2024 | 351.39 | 356.11 | 350.02 | 356.09 | 5,365 | +5.29(+1.51%) |
Jul 02, 2024 | 350.00 | 352.18 | 350.00 | 350.80 | 8,303 | +0.62(+0.18%) |
Jul 01, 2024 | 367.70 | 367.70 | 348.31 | 350.18 | 16,054 | -14.00(-3.84%) |
Jun 28, 2024 | 370.46 | 370.46 | 361.94 | 364.18 | 39,425 | +3.39(+0.94%) |
Jun 27, 2024 | 362.87 | 365.80 | 357.46 | 360.79 | 10,878 | +1.33(+0.37%) |
Jun 26, 2024 | 352.88 | 361.52 | 348.75 | 359.46 | 12,787 | +3.67(+1.03%) |
Jun 25, 2024 | 356.53 | 357.38 | 354.17 | 355.79 | 8,768 | -1.66(-0.46%) |
Jun 24, 2024 | 357.40 | 364.25 | 354.41 | 357.45 | 35,489 | +3.26(+0.92%) |
Jun 21, 2024 | 350.03 | 354.70 | 342.25 | 354.19 | 48,089 | +2.09(+0.59%) |
Jun 20, 2024 | 369.07 | 373.15 | 352.10 | 352.10 | 27,228 | -14.37(-3.92%) |
Jun 18, 2024 | 354.96 | 366.47 | 353.62 | 366.47 | 49,221 | +11.88(+3.35%) |
Jun 17, 2024 | 342.00 | 354.74 | 342.00 | 354.59 | 31,723 | +12.28(+3.59%) |
Jun 14, 2024 | 334.85 | 342.47 | 334.85 | 342.31 | 18,697 | +5.80(+1.72%) |
Jun 13, 2024 | 340.48 | 340.48 | 336.46 | 336.51 | 19,609 | -2.24(-0.66%) |
Jun 12, 2024 | 332.05 | 343.75 | 332.05 | 338.75 | 27,350 | +12.05(+3.69%) |
Jun 11, 2024 | 324.79 | 328.37 | 324.26 | 326.70 | 19,678 | -1.96(-0.60%) |
Jun 10, 2024 | 321.81 | 328.66 | 321.23 | 328.66 | 23,200 | +6.05(+1.88%) |
Jun 07, 2024 | 327.41 | 330.64 | 322.59 | 322.61 | 17,767 | -5.57(-1.70%) |
Jun 06, 2024 | 332.69 | 335.19 | 327.66 | 328.18 | 28,123 | -7.32(-2.18%) |
Jun 05, 2024 | 340.86 | 340.86 | 335.50 | 335.50 | 28,573 | -3.10(-0.92%) |
Jun 04, 2024 | 336.56 | 339.85 | 335.34 | 338.60 | 19,318 | -2.56(-0.75%) |
Jun 03, 2024 | 345.68 | 345.75 | 336.49 | 341.16 | 19,673 | -1.58(-0.46%) |
May 31, 2024 | 352.17 | 353.00 | 340.63 | 342.74 | 24,389 | -3.04(-0.88%) |
May 30, 2024 | 338.54 | 351.06 | 338.54 | 345.78 | 14,032 | +5.99(+1.76%) |
May 29, 2024 | 339.04 | 342.50 | 335.66 | 339.79 | 17,977 | -4.10(-1.19%) |
May 28, 2024 | 348.83 | 351.00 | 343.88 | 343.89 | 25,188 | -6.30(-1.80%) |
May 24, 2024 | 355.48 | 358.29 | 350.19 | 350.19 | 14,384 | -1.63(-0.46%) |
May 23, 2024 | 362.16 | 362.16 | 351.82 | 351.82 | 17,295 | -6.53(-1.82%) |
May 22, 2024 | 361.16 | 361.48 | 353.53 | 358.35 | 12,197 | -3.39(-0.94%) |
May 21, 2024 | 361.48 | 364.43 | 355.38 | 361.74 | 25,441 | -1.11(-0.31%) |
May 20, 2024 | 365.26 | 369.75 | 362.85 | 362.85 | 23,224 | -1.72(-0.47%) |
May 17, 2024 | 369.72 | 369.72 | 362.02 | 364.57 | 20,580 | -2.61(-0.71%) |
May 16, 2024 | 374.66 | 374.66 | 367.17 | 367.17 | 20,175 | -5.66(-1.52%) |
May 15, 2024 | 377.29 | 378.52 | 371.06 | 372.83 | 38,043 | -1.98(-0.53%) |
May 14, 2024 | 371.71 | 377.55 | 369.77 | 374.81 | 22,144 | +6.29(+1.71%) |
May 13, 2024 | 368.69 | 371.74 | 366.89 | 368.52 | 19,659 | +2.52(+0.69%) |
May 10, 2024 | 373.20 | 373.20 | 365.66 | 366.00 | 30,901 | -5.34(-1.44%) |
May 09, 2024 | 373.74 | 374.21 | 370.25 | 371.34 | 33,911 | -0.40(-0.11%) |
May 08, 2024 | 375.18 | 378.18 | 365.64 | 371.74 | 37,310 | +0.22(+0.06%) |
May 07, 2024 | 366.29 | 376.77 | 364.34 | 371.52 | 47,054 | +11.52(+3.20%) |
May 06, 2024 | 339.96 | 368.84 | 339.96 | 360.00 | 39,875 | +20.05(+5.90%) |
May 03, 2024 | 326.25 | 340.40 | 326.24 | 339.95 | 24,901 | +13.50(+4.14%) |
May 02, 2024 | 320.26 | 326.45 | 315.24 | 326.45 | 27,484 | +6.07(+1.89%) |