Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 183.94 | 188.71 | 183.54 | 183.96 | 135,295 | +0.09(+0.05%) |
Jul 23, 2024 | 168.22 | 186.95 | 168.22 | 183.87 | 151,341 | +13.71(+8.06%) |
Jul 22, 2024 | 166.16 | 170.67 | 165.07 | 170.16 | 49,616 | +2.69(+1.61%) |
Jul 19, 2024 | 164.44 | 167.94 | 164.27 | 167.47 | 94,005 | +2.73(+1.66%) |
Jul 18, 2024 | 171.01 | 174.85 | 164.74 | 164.74 | 106,652 | -7.84(-4.54%) |
Jul 17, 2024 | 165.80 | 172.79 | 165.80 | 172.58 | 116,410 | +4.52(+2.69%) |
Jul 16, 2024 | 160.00 | 168.55 | 160.00 | 168.06 | 113,442 | +6.50(+4.02%) |
Jul 15, 2024 | 155.84 | 161.93 | 154.50 | 161.56 | 101,671 | +7.10(+4.60%) |
Jul 12, 2024 | 153.95 | 154.52 | 151.66 | 154.46 | 82,063 | +2.71(+1.79%) |
Jul 11, 2024 | 150.05 | 154.49 | 149.40 | 151.75 | 84,262 | +3.83(+2.59%) |
Jul 10, 2024 | 144.00 | 149.02 | 144.00 | 147.92 | 55,775 | +3.67(+2.54%) |
Jul 09, 2024 | 141.45 | 144.76 | 141.45 | 144.25 | 40,319 | +2.36(+1.66%) |
Jul 08, 2024 | 142.10 | 142.78 | 141.10 | 141.89 | 34,881 | +1.09(+0.77%) |
Jul 05, 2024 | 139.99 | 140.96 | 139.97 | 140.80 | 39,383 | +0.12(+0.09%) |
Jul 03, 2024 | 144.14 | 144.14 | 140.19 | 140.68 | 30,883 | -2.60(-1.81%) |
Jul 02, 2024 | 141.60 | 144.66 | 141.15 | 143.28 | 51,172 | +1.13(+0.79%) |
Jul 01, 2024 | 141.89 | 144.40 | 141.14 | 142.15 | 78,914 | -0.19(-0.13%) |
Jun 28, 2024 | 137.18 | 142.34 | 137.18 | 142.34 | 189,897 | +5.20(+3.79%) |
Jun 27, 2024 | 135.68 | 137.14 | 134.65 | 137.14 | 45,511 | +2.10(+1.56%) |
Jun 26, 2024 | 135.10 | 135.99 | 134.10 | 135.04 | 35,588 | -0.77(-0.57%) |
Jun 25, 2024 | 137.50 | 140.00 | 135.41 | 135.81 | 61,078 | -2.69(-1.94%) |
Jun 24, 2024 | 136.74 | 139.25 | 136.10 | 138.50 | 38,343 | +2.85(+2.10%) |
Jun 21, 2024 | 135.85 | 137.99 | 135.29 | 135.65 | 197,693 | -0.31(-0.23%) |
Jun 20, 2024 | 136.09 | 137.50 | 135.30 | 135.96 | 38,784 | -1.33(-0.97%) |
Jun 18, 2024 | 135.73 | 137.68 | 133.50 | 137.29 | 55,119 | +1.43(+1.05%) |
Jun 17, 2024 | 134.20 | 135.86 | 133.38 | 135.86 | 31,379 | +1.60(+1.19%) |
Jun 14, 2024 | 134.13 | 136.84 | 133.50 | 134.26 | 39,100 | -2.14(-1.57%) |
Jun 13, 2024 | 136.93 | 137.72 | 134.85 | 136.40 | 31,154 | -0.19(-0.14%) |
Jun 12, 2024 | 138.29 | 139.53 | 136.20 | 136.59 | 39,381 | +2.34(+1.74%) |
Jun 11, 2024 | 132.95 | 134.40 | 131.93 | 134.25 | 45,015 | +0.59(+0.44%) |
Jun 10, 2024 | 134.96 | 135.42 | 133.20 | 133.66 | 53,681 | -2.33(-1.71%) |
Jun 07, 2024 | 134.95 | 136.63 | 134.95 | 135.99 | 31,537 | +0.21(+0.15%) |
Jun 06, 2024 | 136.16 | 137.00 | 134.70 | 135.78 | 28,918 | -1.27(-0.93%) |
Jun 05, 2024 | 135.45 | 137.10 | 134.27 | 137.05 | 34,544 | +2.80(+2.09%) |
Jun 04, 2024 | 134.26 | 135.57 | 133.78 | 134.25 | 32,389 | -1.57(-1.16%) |
Jun 03, 2024 | 139.10 | 139.10 | 135.14 | 135.82 | 22,788 | -1.64(-1.19%) |
May 31, 2024 | 138.31 | 139.33 | 137.21 | 137.46 | 41,947 | -0.32(-0.23%) |
May 30, 2024 | 136.39 | 138.03 | 135.30 | 137.78 | 32,486 | +3.61(+2.69%) |
May 29, 2024 | 132.65 | 135.58 | 132.23 | 134.17 | 61,536 | -0.82(-0.61%) |
May 28, 2024 | 136.94 | 137.04 | 134.77 | 134.99 | 30,381 | -1.77(-1.29%) |
May 24, 2024 | 136.61 | 136.82 | 135.64 | 136.76 | 33,728 | +0.92(+0.68%) |
May 23, 2024 | 138.78 | 138.78 | 135.24 | 135.84 | 46,206 | -2.57(-1.86%) |
May 22, 2024 | 139.21 | 140.18 | 138.06 | 138.41 | 33,466 | -1.64(-1.17%) |
May 21, 2024 | 138.79 | 140.25 | 138.79 | 140.05 | 35,708 | +1.12(+0.81%) |
May 20, 2024 | 142.75 | 142.75 | 138.79 | 138.93 | 42,609 | -3.54(-2.48%) |
May 17, 2024 | 143.44 | 144.01 | 142.47 | 142.47 | 54,761 | +0.74(+0.52%) |
May 16, 2024 | 139.93 | 143.00 | 139.93 | 141.73 | 70,793 | +0.77(+0.55%) |
May 15, 2024 | 139.69 | 141.02 | 139.63 | 140.96 | 49,189 | +2.75(+1.99%) |
May 14, 2024 | 139.05 | 139.06 | 137.32 | 138.21 | 37,407 | +1.15(+0.84%) |
May 13, 2024 | 138.96 | 139.30 | 137.00 | 137.06 | 35,188 | -1.20(-0.87%) |
May 10, 2024 | 138.96 | 139.20 | 137.46 | 138.26 | 32,020 | -0.87(-0.63%) |
May 09, 2024 | 136.86 | 139.40 | 136.18 | 139.13 | 60,758 | +2.27(+1.66%) |
May 08, 2024 | 135.11 | 137.17 | 134.04 | 136.86 | 33,097 | +1.45(+1.07%) |
May 07, 2024 | 137.22 | 137.96 | 135.41 | 135.41 | 49,764 | -2.45(-1.78%) |
May 06, 2024 | 136.97 | 137.86 | 136.51 | 137.86 | 40,062 | +2.09(+1.54%) |
May 03, 2024 | 137.57 | 137.57 | 135.13 | 135.77 | 32,764 | +0.39(+0.29%) |
May 02, 2024 | 133.79 | 135.43 | 133.45 | 135.38 | 33,187 | +2.00(+1.50%) |