Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 148.70 | 150.92 | 147.74 | 149.89 | 0 | -1.79(-1.18%) |
Jul 18, 2024 | 155.07 | 155.07 | 150.70 | 151.68 | 0 | -3.00(-1.94%) |
Jul 17, 2024 | 157.79 | 158.46 | 154.63 | 154.68 | 0 | -3.02(-1.92%) |
Jul 16, 2024 | 154.17 | 157.73 | 153.14 | 157.70 | 0 | +4.88(+3.19%) |
Jul 15, 2024 | 153.47 | 154.69 | 151.42 | 152.82 | 0 | -0.91(-0.59%) |
Jul 12, 2024 | 152.21 | 154.15 | 151.76 | 153.73 | 0 | +0.53(+0.35%) |
Jul 11, 2024 | 152.52 | 153.51 | 149.36 | 153.20 | 0 | +3.88(+2.60%) |
Jul 10, 2024 | 147.08 | 149.64 | 147.00 | 149.32 | 0 | +4.00(+2.75%) |
Jul 09, 2024 | 145.73 | 146.37 | 144.58 | 145.32 | 0 | -0.27(-0.19%) |
Jul 08, 2024 | 144.28 | 145.66 | 143.22 | 145.59 | 0 | -0.12(-0.08%) |
Jul 05, 2024 | 143.88 | 146.71 | 143.83 | 145.71 | 0 | +3.60(+2.53%) |
Jul 03, 2024 | 142.11 | 0 | +4.94(+3.60%) | |||
Jul 02, 2024 | 136.33 | 138.11 | 135.55 | 137.17 | 0 | +0.97(+0.71%) |
Jul 01, 2024 | 137.86 | 138.88 | 136.20 | 136.20 | 0 | -1.17(-0.85%) |
Jun 28, 2024 | 139.19 | 139.67 | 136.46 | 137.37 | 0 | -0.67(-0.49%) |
Jun 27, 2024 | 138.63 | 139.11 | 137.91 | 138.04 | 0 | +1.00(+0.73%) |
Jun 26, 2024 | 135.66 | 137.39 | 135.32 | 137.04 | 0 | +0.36(+0.26%) |
Jun 25, 2024 | 137.41 | 137.52 | 136.59 | 136.68 | 0 | -1.53(-1.11%) |
Jun 24, 2024 | 138.75 | 139.68 | 137.89 | 138.21 | 0 | +0.55(+0.40%) |
Jun 21, 2024 | 138.90 | 138.91 | 136.44 | 137.66 | 0 | -1.51(-1.09%) |
Jun 20, 2024 | 137.20 | 139.86 | 136.80 | 139.17 | 0 | +3.47(+2.56%) |
Jun 18, 2024 | 135.70 | 0 | +1.77(+1.32%) | |||
Jun 17, 2024 | 134.29 | 134.64 | 132.51 | 133.93 | 0 | -1.08(-0.80%) |
Jun 14, 2024 | 135.07 | 135.31 | 133.35 | 135.01 | 0 | +0.90(+0.67%) |
Jun 13, 2024 | 137.02 | 137.71 | 133.62 | 134.11 | 0 | -3.56(-2.59%) |
Jun 12, 2024 | 139.79 | 140.79 | 137.10 | 137.67 | 0 | +0.96(+0.70%) |
Jun 11, 2024 | 136.87 | 136.89 | 135.14 | 136.71 | 0 | -1.47(-1.06%) |
Jun 10, 2024 | 136.67 | 138.19 | 135.57 | 138.18 | 0 | +1.98(+1.45%) |
Jun 07, 2024 | 140.73 | 141.16 | 135.84 | 136.20 | 0 | -9.18(-6.31%) |
Jun 06, 2024 | 141.17 | 145.46 | 140.94 | 145.38 | 0 | +4.55(+3.23%) |
Jun 05, 2024 | 139.20 | 141.05 | 138.26 | 140.83 | 0 | +2.18(+1.57%) |
Jun 04, 2024 | 142.66 | 142.68 | 137.75 | 138.65 | 0 | -6.42(-4.43%) |
Jun 03, 2024 | 145.33 | 145.72 | 144.10 | 145.07 | 0 | -0.09(-0.06%) |
May 31, 2024 | 146.72 | 147.42 | 143.59 | 145.16 | 0 | -0.76(-0.52%) |
May 30, 2024 | 144.48 | 146.94 | 144.34 | 145.92 | 0 | +1.63(+1.13%) |
May 29, 2024 | 145.96 | 146.59 | 144.16 | 144.29 | 0 | -3.08(-2.09%) |
May 28, 2024 | 146.46 | 147.77 | 145.64 | 147.37 | 0 | +3.90(+2.72%) |
May 24, 2024 | 143.18 | 144.50 | 143.10 | 143.47 | 0 | +1.63(+1.15%) |
May 23, 2024 | 144.23 | 144.87 | 141.45 | 141.84 | 0 | -2.86(-1.98%) |
May 22, 2024 | 148.67 | 148.95 | 144.02 | 144.70 | 0 | -5.80(-3.85%) |
May 21, 2024 | 150.28 | 151.23 | 149.43 | 150.50 | 0 | -0.86(-0.57%) |
May 20, 2024 | 150.16 | 152.02 | 148.30 | 151.36 | 0 | +2.13(+1.43%) |
May 17, 2024 | 146.55 | 149.27 | 145.60 | 149.23 | 0 | +5.41(+3.76%) |
May 16, 2024 | 143.81 | 144.77 | 142.73 | 143.82 | 0 | -0.85(-0.59%) |
May 15, 2024 | 144.49 | 145.35 | 141.63 | 144.67 | 0 | +1.57(+1.10%) |
May 14, 2024 | 141.90 | 143.18 | 141.35 | 143.10 | 0 | +2.06(+1.46%) |
May 13, 2024 | 141.81 | 143.18 | 140.21 | 141.04 | 0 | -1.20(-0.84%) |
May 10, 2024 | 144.08 | 144.47 | 142.18 | 142.24 | 0 | +0.07(+0.05%) |
May 09, 2024 | 139.51 | 142.53 | 139.17 | 142.17 | 0 | +4.47(+3.25%) |
May 08, 2024 | 136.51 | 138.76 | 136.38 | 137.70 | 0 | -0.05(-0.04%) |
May 07, 2024 | 136.95 | 138.16 | 136.93 | 137.75 | 0 | +0.08(+0.06%) |
May 06, 2024 | 137.86 | 138.54 | 137.19 | 137.67 | 0 | +3.11(+2.31%) |
May 03, 2024 | 135.18 | 135.88 | 133.43 | 134.56 | 0 | +0.26(+0.19%) |
May 02, 2024 | 133.26 | 135.15 | 132.40 | 134.30 | 0 | +0.06(+0.04%) |