Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 137.96 | 140.02 | 137.96 | 139.96 | 395,765 | +2.01(+1.46%) |
Jul 19, 2024 | 136.90 | 138.89 | 134.48 | 137.95 | 698,409 | +1.89(+1.39%) |
Jul 18, 2024 | 140.68 | 142.38 | 135.71 | 136.06 | 848,444 | -3.62(-2.59%) |
Jul 17, 2024 | 137.50 | 140.33 | 137.01 | 139.68 | 654,101 | +1.96(+1.42%) |
Jul 16, 2024 | 136.90 | 138.88 | 136.44 | 137.72 | 562,492 | +1.77(+1.30%) |
Jul 15, 2024 | 140.49 | 142.79 | 135.51 | 135.95 | 779,101 | -5.60(-3.96%) |
Jul 12, 2024 | 140.58 | 144.10 | 140.52 | 141.55 | 838,538 | +1.30(+0.93%) |
Jul 11, 2024 | 140.00 | 141.30 | 139.56 | 140.25 | 411,603 | +0.88(+0.63%) |
Jul 10, 2024 | 138.86 | 139.70 | 138.23 | 139.37 | 622,752 | +1.45(+1.05%) |
Jul 09, 2024 | 137.34 | 138.82 | 136.75 | 137.92 | 455,986 | +0.54(+0.39%) |
Jul 08, 2024 | 136.97 | 138.14 | 135.84 | 137.38 | 564,287 | +0.93(+0.68%) |
Jul 05, 2024 | 137.96 | 138.33 | 135.77 | 136.45 | 863,504 | -1.50(-1.09%) |
Jul 03, 2024 | 139.11 | 139.11 | 137.48 | 137.95 | 572,046 | -0.50(-0.36%) |
Jul 02, 2024 | 138.34 | 139.08 | 137.09 | 138.45 | 680,777 | -0.16(-0.12%) |
Jul 01, 2024 | 139.32 | 142.60 | 138.48 | 138.61 | 644,254 | +0.04(+0.03%) |
Jun 28, 2024 | 140.85 | 142.71 | 138.23 | 138.57 | 932,042 | -2.88(-2.04%) |
Jun 27, 2024 | 141.67 | 141.70 | 139.24 | 141.45 | 719,895 | -0.71(-0.50%) |
Jun 26, 2024 | 142.07 | 142.95 | 139.86 | 142.16 | 838,144 | -0.76(-0.53%) |
Jun 25, 2024 | 143.90 | 144.11 | 141.62 | 142.92 | 628,803 | -0.96(-0.67%) |
Jun 24, 2024 | 142.04 | 144.57 | 139.25 | 143.88 | 1,129,130 | +2.50(+1.77%) |
Jun 21, 2024 | 140.22 | 143.08 | 136.50 | 141.38 | 5,697,445 | +1.14(+0.81%) |
Jun 20, 2024 | 141.69 | 145.32 | 139.19 | 140.24 | 1,040,691 | -1.97(-1.39%) |
Jun 18, 2024 | 140.60 | 142.67 | 140.14 | 142.21 | 819,247 | +0.97(+0.69%) |
Jun 17, 2024 | 140.34 | 142.77 | 138.77 | 141.24 | 997,869 | +0.08(+0.06%) |
Jun 14, 2024 | 140.99 | 141.32 | 139.50 | 141.16 | 512,241 | -1.00(-0.70%) |
Jun 13, 2024 | 140.79 | 142.80 | 139.27 | 142.16 | 558,571 | -0.53(-0.37%) |
Jun 12, 2024 | 140.38 | 143.62 | 139.81 | 142.69 | 700,980 | +2.83(+2.02%) |
Jun 11, 2024 | 141.39 | 141.53 | 139.34 | 139.86 | 715,654 | -1.72(-1.21%) |
Jun 10, 2024 | 142.31 | 142.68 | 139.64 | 141.58 | 659,835 | -1.60(-1.12%) |
Jun 07, 2024 | 143.43 | 145.41 | 142.48 | 143.18 | 960,554 | -0.66(-0.46%) |
Jun 06, 2024 | 145.10 | 145.77 | 143.50 | 143.84 | 686,806 | -1.19(-0.82%) |
Jun 05, 2024 | 143.98 | 145.62 | 142.72 | 145.03 | 738,921 | +1.72(+1.20%) |
Jun 04, 2024 | 145.03 | 145.03 | 142.12 | 143.31 | 613,208 | -2.30(-1.58%) |
Jun 03, 2024 | 146.27 | 147.30 | 144.28 | 145.61 | 834,212 | -1.51(-1.03%) |
May 31, 2024 | 147.07 | 147.33 | 144.45 | 147.12 | 1,349,982 | -0.02(-0.01%) |
May 30, 2024 | 147.08 | 147.93 | 145.44 | 147.14 | 920,366 | +0.45(+0.31%) |
May 29, 2024 | 142.54 | 147.26 | 142.11 | 146.69 | 1,216,446 | +3.02(+2.10%) |
May 28, 2024 | 138.05 | 144.06 | 137.32 | 143.67 | 1,178,517 | +5.13(+3.70%) |
May 24, 2024 | 139.00 | 139.50 | 136.53 | 138.54 | 1,169,811 | +6.29(+4.76%) |
May 23, 2024 | 134.23 | 134.65 | 131.44 | 132.25 | 945,256 | -2.50(-1.86%) |
May 22, 2024 | 138.01 | 138.70 | 134.73 | 134.75 | 933,685 | -3.94(-2.84%) |
May 21, 2024 | 140.92 | 141.26 | 138.51 | 138.69 | 687,362 | -2.24(-1.59%) |
May 20, 2024 | 139.82 | 141.44 | 138.79 | 140.93 | 827,250 | +1.11(+0.79%) |
May 17, 2024 | 137.15 | 140.45 | 137.00 | 139.82 | 758,650 | +3.34(+2.45%) |
May 16, 2024 | 137.56 | 138.56 | 136.39 | 136.48 | 603,025 | -1.40(-1.02%) |
May 15, 2024 | 137.59 | 138.28 | 136.21 | 137.88 | 569,415 | +0.87(+0.63%) |
May 14, 2024 | 136.94 | 137.14 | 135.71 | 137.01 | 595,430 | +0.42(+0.31%) |
May 13, 2024 | 137.19 | 139.03 | 136.42 | 136.59 | 613,334 | -0.93(-0.68%) |
May 10, 2024 | 138.47 | 140.31 | 136.71 | 137.52 | 743,558 | -0.42(-0.30%) |
May 09, 2024 | 136.02 | 138.47 | 135.50 | 137.94 | 619,092 | +2.09(+1.54%) |
May 08, 2024 | 137.69 | 137.97 | 135.64 | 135.85 | 725,130 | -1.84(-1.34%) |
May 07, 2024 | 136.68 | 138.10 | 135.40 | 137.69 | 977,456 | +0.82(+0.60%) |
May 06, 2024 | 135.48 | 138.46 | 134.00 | 136.87 | 1,442,578 | +2.42(+1.80%) |
May 03, 2024 | 143.00 | 145.04 | 131.27 | 134.45 | 2,541,406 | -7.79(-5.48%) |
May 02, 2024 | 141.37 | 143.23 | 139.72 | 142.24 | 1,892,374 | +2.49(+1.78%) |