Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 159.17 | 160.49 | 155.98 | 159.78 | 604,146 | +3.29(+2.10%) |
Jul 19, 2024 | 157.11 | 158.86 | 154.64 | 156.49 | 725,469 | -0.48(-0.31%) |
Jul 18, 2024 | 158.26 | 161.03 | 156.18 | 156.97 | 1,015,599 | -1.15(-0.73%) |
Jul 17, 2024 | 158.21 | 159.59 | 155.24 | 158.12 | 898,823 | -1.11(-0.70%) |
Jul 16, 2024 | 157.27 | 160.90 | 154.72 | 159.23 | 1,235,739 | +4.41(+2.85%) |
Jul 15, 2024 | 153.49 | 157.50 | 150.25 | 154.82 | 1,125,400 | +0.88(+0.57%) |
Jul 12, 2024 | 150.00 | 156.46 | 149.49 | 153.94 | 1,490,584 | +5.49(+3.70%) |
Jul 11, 2024 | 145.70 | 148.53 | 144.24 | 148.45 | 982,325 | +6.33(+4.45%) |
Jul 10, 2024 | 140.95 | 142.75 | 137.69 | 142.12 | 1,134,529 | -0.73(-0.51%) |
Jul 09, 2024 | 142.25 | 143.88 | 139.93 | 142.85 | 674,106 | +0.66(+0.46%) |
Jul 08, 2024 | 141.00 | 143.32 | 140.19 | 142.19 | 746,935 | +1.69(+1.20%) |
Jul 05, 2024 | 138.28 | 140.71 | 136.72 | 140.50 | 726,893 | +2.47(+1.79%) |
Jul 03, 2024 | 137.24 | 138.87 | 135.22 | 138.03 | 401,100 | +0.73(+0.53%) |
Jul 02, 2024 | 133.86 | 138.08 | 133.38 | 137.30 | 972,001 | +4.14(+3.11%) |
Jul 01, 2024 | 133.39 | 134.97 | 132.64 | 133.16 | 811,908 | +0.94(+0.71%) |
Jun 28, 2024 | 136.09 | 137.64 | 131.66 | 132.22 | 1,714,200 | -3.71(-2.73%) |
Jun 27, 2024 | 135.03 | 136.08 | 133.43 | 135.93 | 480,280 | +1.27(+0.94%) |
Jun 26, 2024 | 135.51 | 136.31 | 132.76 | 134.66 | 689,716 | -1.53(-1.12%) |
Jun 25, 2024 | 137.86 | 139.38 | 135.75 | 136.19 | 782,139 | -2.22(-1.60%) |
Jun 24, 2024 | 137.30 | 140.30 | 136.98 | 138.41 | 630,529 | +1.41(+1.03%) |
Jun 21, 2024 | 137.14 | 137.70 | 134.60 | 137.00 | 1,094,446 | -0.59(-0.43%) |
Jun 20, 2024 | 137.95 | 139.60 | 135.16 | 137.59 | 588,747 | -1.29(-0.93%) |
Jun 18, 2024 | 135.01 | 139.26 | 134.36 | 138.88 | 661,260 | +2.97(+2.19%) |
Jun 17, 2024 | 134.77 | 136.29 | 130.70 | 135.91 | 713,686 | +0.94(+0.70%) |
Jun 14, 2024 | 134.03 | 135.05 | 131.69 | 134.97 | 685,789 | -1.19(-0.87%) |
Jun 13, 2024 | 141.45 | 142.53 | 133.81 | 136.16 | 1,025,459 | -6.54(-4.58%) |
Jun 12, 2024 | 143.31 | 145.69 | 142.22 | 142.70 | 585,459 | +3.41(+2.45%) |
Jun 11, 2024 | 139.59 | 141.50 | 138.33 | 139.29 | 529,299 | -1.37(-0.97%) |
Jun 10, 2024 | 137.45 | 141.68 | 137.30 | 140.66 | 604,530 | +2.41(+1.74%) |
Jun 07, 2024 | 138.11 | 140.91 | 136.82 | 138.25 | 532,619 | -1.78(-1.27%) |
Jun 06, 2024 | 139.94 | 142.11 | 139.60 | 140.03 | 484,942 | -1.01(-0.72%) |
Jun 05, 2024 | 137.71 | 144.34 | 137.66 | 141.04 | 733,640 | +1.61(+1.15%) |
Jun 04, 2024 | 141.29 | 142.96 | 138.30 | 139.43 | 682,100 | -1.94(-1.37%) |
Jun 03, 2024 | 148.98 | 148.99 | 139.75 | 141.37 | 1,107,794 | -5.84(-3.97%) |
May 31, 2024 | 149.50 | 150.81 | 144.00 | 147.21 | 772,814 | -2.40(-1.60%) |
May 30, 2024 | 147.22 | 149.74 | 144.11 | 149.61 | 814,737 | +0.12(+0.08%) |
May 29, 2024 | 148.98 | 151.69 | 147.44 | 149.49 | 1,349,912 | -1.77(-1.17%) |
May 28, 2024 | 149.32 | 151.47 | 147.50 | 151.26 | 1,058,219 | +2.60(+1.75%) |
May 24, 2024 | 145.11 | 150.18 | 145.11 | 148.66 | 873,086 | +4.52(+3.14%) |
May 23, 2024 | 151.77 | 152.25 | 144.01 | 144.14 | 1,160,196 | -7.65(-5.04%) |
May 22, 2024 | 150.86 | 155.35 | 150.20 | 151.79 | 745,685 | -2.44(-1.58%) |
May 21, 2024 | 150.18 | 154.54 | 150.18 | 154.23 | 1,069,478 | +3.01(+1.99%) |
May 20, 2024 | 145.00 | 151.30 | 144.61 | 151.22 | 1,048,220 | +6.45(+4.46%) |
May 17, 2024 | 143.72 | 145.42 | 143.34 | 144.77 | 718,371 | +1.77(+1.24%) |
May 16, 2024 | 144.77 | 145.02 | 141.91 | 143.00 | 558,933 | -2.10(-1.45%) |
May 15, 2024 | 145.52 | 146.65 | 143.43 | 145.10 | 892,764 | +2.02(+1.41%) |
May 14, 2024 | 141.49 | 145.74 | 141.49 | 143.08 | 887,712 | +3.01(+2.15%) |
May 13, 2024 | 138.47 | 141.31 | 138.20 | 140.07 | 661,222 | +2.55(+1.85%) |
May 10, 2024 | 140.22 | 140.71 | 136.45 | 137.52 | 484,531 | -1.64(-1.18%) |
May 09, 2024 | 137.00 | 140.15 | 136.84 | 139.16 | 551,773 | +2.00(+1.46%) |
May 08, 2024 | 135.29 | 138.18 | 134.09 | 137.16 | 743,049 | +0.74(+0.54%) |
May 07, 2024 | 136.10 | 138.81 | 135.73 | 136.42 | 899,690 | +0.12(+0.09%) |
May 06, 2024 | 134.69 | 136.35 | 133.03 | 136.30 | 850,386 | +2.92(+2.19%) |
May 03, 2024 | 131.66 | 134.98 | 131.01 | 133.38 | 1,315,710 | +4.72(+3.67%) |
May 02, 2024 | 131.11 | 132.54 | 125.36 | 128.66 | 1,542,117 | +1.03(+0.81%) |