Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 146.21 | 147.32 | 144.50 | 145.11 | 3,257,132 | -2.16(-1.47%) |
Jul 19, 2024 | 148.92 | 149.12 | 146.30 | 147.27 | 2,564,722 | -1.45(-0.97%) |
Jul 18, 2024 | 151.77 | 153.35 | 147.69 | 148.72 | 3,937,017 | -0.75(-0.50%) |
Jul 17, 2024 | 148.87 | 151.34 | 147.44 | 149.47 | 2,931,253 | -0.09(-0.06%) |
Jul 16, 2024 | 144.64 | 149.59 | 144.19 | 149.56 | 3,796,877 | +4.95(+3.42%) |
Jul 15, 2024 | 140.82 | 144.64 | 140.21 | 144.61 | 3,017,912 | +6.20(+4.48%) |
Jul 12, 2024 | 139.12 | 139.47 | 137.50 | 138.41 | 1,680,177 | -0.58(-0.42%) |
Jul 11, 2024 | 137.05 | 139.07 | 136.56 | 138.99 | 1,803,762 | +2.38(+1.74%) |
Jul 10, 2024 | 136.19 | 137.00 | 135.41 | 136.61 | 1,665,948 | -0.38(-0.28%) |
Jul 09, 2024 | 135.81 | 138.93 | 135.36 | 136.99 | 2,576,696 | +1.18(+0.87%) |
Jul 08, 2024 | 137.22 | 138.06 | 135.50 | 135.81 | 2,298,630 | -0.19(-0.14%) |
Jul 05, 2024 | 138.38 | 138.74 | 135.88 | 136.00 | 2,622,570 | -2.42(-1.75%) |
Jul 03, 2024 | 140.27 | 140.67 | 138.00 | 138.42 | 1,805,382 | -2.06(-1.47%) |
Jul 02, 2024 | 139.64 | 140.52 | 138.72 | 140.48 | 2,019,979 | +0.78(+0.56%) |
Jul 01, 2024 | 138.80 | 141.80 | 138.45 | 139.70 | 3,081,193 | +1.25(+0.90%) |
Jun 28, 2024 | 135.39 | 138.79 | 134.66 | 138.45 | 4,959,931 | +4.42(+3.30%) |
Jun 27, 2024 | 136.03 | 136.24 | 132.92 | 134.03 | 3,535,149 | -2.74(-2.00%) |
Jun 26, 2024 | 133.71 | 136.94 | 133.08 | 136.77 | 2,834,095 | +1.91(+1.42%) |
Jun 25, 2024 | 137.15 | 137.65 | 134.76 | 134.86 | 1,743,006 | -2.82(-2.05%) |
Jun 24, 2024 | 137.04 | 139.11 | 135.63 | 137.68 | 1,749,016 | +0.91(+0.67%) |
Jun 21, 2024 | 137.00 | 137.77 | 135.21 | 136.77 | 3,161,809 | -1.36(-0.98%) |
Jun 20, 2024 | 137.82 | 138.15 | 135.84 | 138.13 | 1,811,766 | +0.79(+0.58%) |
Jun 18, 2024 | 137.01 | 138.21 | 136.77 | 137.34 | 1,414,644 | +0.24(+0.18%) |
Jun 17, 2024 | 133.79 | 137.35 | 133.50 | 137.10 | 2,054,457 | +3.40(+2.54%) |
Jun 14, 2024 | 134.03 | 135.25 | 133.30 | 133.70 | 2,632,164 | -1.39(-1.03%) |
Jun 13, 2024 | 136.31 | 136.68 | 134.29 | 135.09 | 1,895,977 | -2.01(-1.47%) |
Jun 12, 2024 | 137.28 | 138.99 | 136.17 | 137.10 | 2,240,464 | +1.96(+1.45%) |
Jun 11, 2024 | 140.16 | 140.40 | 134.55 | 135.14 | 2,436,103 | -5.76(-4.09%) |
Jun 10, 2024 | 138.81 | 141.18 | 138.32 | 140.90 | 2,544,188 | +1.10(+0.79%) |
Jun 07, 2024 | 135.69 | 141.00 | 135.29 | 139.80 | 2,835,944 | +3.43(+2.52%) |
Jun 06, 2024 | 136.57 | 138.62 | 135.87 | 136.37 | 2,383,914 | +0.89(+0.66%) |
Jun 05, 2024 | 134.82 | 135.68 | 133.54 | 135.48 | 2,226,501 | +1.00(+0.74%) |
Jun 04, 2024 | 135.47 | 136.55 | 133.71 | 134.48 | 1,942,754 | -2.64(-1.93%) |
Jun 03, 2024 | 137.43 | 138.00 | 134.89 | 137.12 | 2,002,781 | -0.51(-0.37%) |
May 31, 2024 | 136.51 | 137.76 | 136.22 | 137.63 | 4,432,574 | +1.45(+1.06%) |
May 30, 2024 | 136.24 | 136.87 | 135.12 | 136.18 | 1,707,042 | +0.53(+0.39%) |
May 29, 2024 | 134.82 | 136.19 | 133.70 | 135.65 | 1,615,938 | -0.97(-0.71%) |
May 28, 2024 | 137.74 | 138.11 | 136.23 | 136.62 | 1,659,151 | -1.00(-0.73%) |
May 24, 2024 | 138.05 | 139.24 | 137.44 | 137.62 | 1,571,698 | +0.13(+0.09%) |
May 23, 2024 | 139.64 | 139.64 | 136.21 | 137.49 | 2,788,606 | -1.94(-1.39%) |
May 22, 2024 | 139.97 | 141.59 | 139.23 | 139.43 | 1,714,501 | -0.99(-0.71%) |
May 21, 2024 | 140.27 | 141.02 | 139.95 | 140.42 | 1,948,155 | -0.20(-0.14%) |
May 20, 2024 | 141.81 | 142.03 | 140.10 | 140.62 | 1,340,756 | -1.19(-0.84%) |
May 17, 2024 | 142.15 | 142.23 | 140.85 | 141.81 | 1,380,022 | +0.76(+0.54%) |
May 16, 2024 | 144.40 | 144.97 | 140.41 | 141.05 | 3,111,259 | -3.30(-2.29%) |
May 15, 2024 | 144.04 | 145.38 | 143.54 | 144.35 | 2,064,779 | +1.27(+0.89%) |
May 14, 2024 | 143.04 | 143.75 | 142.14 | 143.08 | 1,680,234 | +0.88(+0.62%) |
May 13, 2024 | 143.88 | 144.24 | 141.91 | 142.20 | 1,058,406 | -0.36(-0.25%) |
May 10, 2024 | 142.25 | 143.15 | 142.02 | 142.56 | 1,322,491 | +0.67(+0.47%) |
May 09, 2024 | 142.06 | 142.86 | 141.34 | 141.89 | 1,589,830 | -0.34(-0.24%) |
May 08, 2024 | 141.49 | 142.62 | 140.92 | 142.23 | 1,274,385 | +0.27(+0.19%) |
May 07, 2024 | 143.58 | 144.01 | 141.01 | 141.96 | 1,935,231 | -0.77(-0.54%) |
May 06, 2024 | 142.83 | 143.99 | 142.23 | 142.73 | 1,499,887 | +0.92(+0.65%) |
May 03, 2024 | 142.58 | 142.83 | 141.43 | 141.81 | 1,645,184 | +0.60(+0.42%) |
May 02, 2024 | 142.59 | 142.84 | 140.86 | 141.21 | 2,114,856 | +0.17(+0.12%) |