Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 129.14 | 129.24 | 127.65 | 128.61 | 5,414,222 | -0.22(-0.17%) |
Jul 26, 2024 | 128.84 | 129.86 | 128.46 | 128.83 | 7,271,349 | +1.75(+1.38%) |
Jul 25, 2024 | 129.27 | 129.55 | 126.53 | 127.08 | 7,761,911 | -1.45(-1.13%) |
Jul 24, 2024 | 126.51 | 129.25 | 124.80 | 128.53 | 11,820,345 | +0.85(+0.67%) |
Jul 23, 2024 | 130.14 | 132.26 | 124.97 | 127.68 | 25,343,532 | -17.50(-12.05%) |
Jul 22, 2024 | 145.75 | 146.17 | 143.69 | 145.18 | 3,624,041 | +0.00(+0.00%) |
Jul 19, 2024 | 145.87 | 145.88 | 143.24 | 145.18 | 3,073,803 | +0.42(+0.29%) |
Jul 18, 2024 | 146.02 | 148.15 | 144.45 | 144.76 | 3,413,047 | -2.62(-1.78%) |
Jul 17, 2024 | 146.99 | 147.79 | 146.40 | 147.38 | 2,863,480 | +0.05(+0.03%) |
Jul 16, 2024 | 144.03 | 147.57 | 144.03 | 147.33 | 3,805,302 | +3.18(+2.21%) |
Jul 15, 2024 | 143.01 | 145.25 | 142.75 | 144.15 | 4,163,793 | +1.80(+1.26%) |
Jul 12, 2024 | 139.00 | 143.38 | 138.69 | 142.35 | 4,801,529 | +4.11(+2.97%) |
Jul 11, 2024 | 135.89 | 139.05 | 135.77 | 138.24 | 3,449,846 | +2.59(+1.91%) |
Jul 10, 2024 | 134.34 | 135.76 | 133.81 | 135.65 | 2,834,577 | +1.37(+1.02%) |
Jul 09, 2024 | 135.26 | 135.87 | 133.93 | 134.28 | 3,117,334 | -1.25(-0.92%) |
Jul 08, 2024 | 136.35 | 137.31 | 135.41 | 135.53 | 2,773,558 | -0.82(-0.60%) |
Jul 05, 2024 | 134.87 | 136.46 | 134.44 | 136.35 | 3,237,540 | +0.80(+0.59%) |
Jul 03, 2024 | 135.74 | 136.49 | 135.19 | 135.55 | 1,539,868 | +0.64(+0.47%) |
Jul 02, 2024 | 135.61 | 135.96 | 134.06 | 134.91 | 3,281,396 | -1.04(-0.76%) |
Jul 01, 2024 | 136.64 | 138.10 | 135.56 | 135.95 | 2,666,782 | -0.90(-0.66%) |
Jun 28, 2024 | 136.18 | 137.20 | 135.70 | 136.85 | 6,609,565 | +1.02(+0.75%) |
Jun 27, 2024 | 137.99 | 137.99 | 135.19 | 135.83 | 3,731,986 | -2.32(-1.68%) |
Jun 26, 2024 | 136.48 | 138.95 | 135.10 | 138.15 | 6,104,248 | +3.79(+2.82%) |
Jun 25, 2024 | 138.04 | 138.04 | 134.05 | 134.36 | 4,890,225 | -4.24(-3.06%) |
Jun 24, 2024 | 137.80 | 139.64 | 137.14 | 138.60 | 3,695,884 | +2.00(+1.46%) |
Jun 21, 2024 | 136.62 | 138.59 | 136.29 | 136.60 | 9,255,239 | -0.27(-0.20%) |
Jun 20, 2024 | 134.02 | 137.49 | 133.62 | 136.87 | 4,165,221 | +2.67(+1.99%) |
Jun 18, 2024 | 136.30 | 137.24 | 133.92 | 134.20 | 4,114,396 | -1.65(-1.21%) |
Jun 17, 2024 | 135.51 | 136.29 | 134.68 | 135.85 | 4,117,649 | +0.20(+0.15%) |
Jun 14, 2024 | 134.10 | 135.69 | 132.90 | 135.65 | 3,800,358 | +0.76(+0.56%) |
Jun 13, 2024 | 136.32 | 136.32 | 133.81 | 134.89 | 4,944,024 | -1.54(-1.13%) |
Jun 12, 2024 | 138.48 | 138.57 | 136.21 | 136.43 | 3,484,420 | -0.92(-0.67%) |
Jun 11, 2024 | 136.76 | 137.98 | 136.44 | 137.35 | 2,659,731 | -0.33(-0.24%) |
Jun 10, 2024 | 136.77 | 138.06 | 136.41 | 137.68 | 3,633,310 | +0.04(+0.03%) |
Jun 07, 2024 | 136.90 | 139.59 | 136.38 | 137.64 | 3,209,459 | +0.08(+0.06%) |
Jun 06, 2024 | 137.01 | 137.72 | 135.85 | 137.56 | 2,852,051 | -0.01(-0.01%) |
Jun 05, 2024 | 136.15 | 137.69 | 135.20 | 137.57 | 3,113,991 | +1.94(+1.43%) |
Jun 04, 2024 | 137.91 | 138.31 | 135.50 | 135.63 | 3,874,621 | -2.79(-2.02%) |
Jun 03, 2024 | 139.63 | 139.79 | 137.35 | 138.42 | 2,726,953 | -0.51(-0.37%) |
May 31, 2024 | 137.55 | 139.07 | 136.12 | 138.93 | 5,892,051 | +2.07(+1.51%) |
May 30, 2024 | 134.29 | 136.99 | 133.58 | 136.86 | 4,077,425 | +2.45(+1.82%) |
May 29, 2024 | 136.32 | 136.92 | 134.30 | 134.41 | 3,995,689 | -3.17(-2.30%) |
May 28, 2024 | 138.00 | 139.22 | 136.24 | 137.58 | 3,314,613 | -1.08(-0.78%) |
May 24, 2024 | 140.29 | 140.49 | 137.93 | 138.66 | 2,995,429 | -0.44(-0.32%) |
May 23, 2024 | 143.01 | 143.18 | 139.03 | 139.10 | 4,436,166 | -4.67(-3.25%) |
May 22, 2024 | 144.42 | 144.90 | 142.78 | 143.77 | 3,590,397 | -1.65(-1.13%) |
May 21, 2024 | 147.44 | 147.72 | 145.12 | 145.42 | 2,750,375 | -2.17(-1.47%) |
May 20, 2024 | 148.32 | 149.57 | 147.29 | 147.59 | 1,819,085 | -1.65(-1.11%) |
May 17, 2024 | 149.58 | 149.71 | 148.18 | 149.24 | 1,956,714 | -0.42(-0.28%) |
May 16, 2024 | 148.50 | 150.03 | 147.38 | 149.66 | 2,298,447 | +1.72(+1.16%) |
May 15, 2024 | 148.46 | 149.00 | 147.79 | 147.94 | 2,695,953 | +0.00(+0.00%) |
May 14, 2024 | 151.41 | 153.42 | 147.88 | 147.94 | 3,596,347 | -2.66(-1.77%) |
May 13, 2024 | 147.85 | 150.78 | 147.85 | 150.60 | 4,185,362 | +3.23(+2.19%) |
May 10, 2024 | 147.01 | 147.99 | 146.51 | 147.37 | 2,504,552 | +0.94(+0.64%) |
May 09, 2024 | 146.45 | 146.76 | 145.59 | 146.43 | 2,538,110 | +0.29(+0.20%) |
May 08, 2024 | 144.51 | 146.30 | 144.31 | 146.14 | 2,830,826 | +0.67(+0.46%) |
May 07, 2024 | 145.75 | 146.12 | 144.75 | 145.47 | 3,441,406 | +0.42(+0.29%) |
May 06, 2024 | 145.94 | 146.18 | 144.56 | 145.06 | 2,096,799 | +0.24(+0.16%) |
May 03, 2024 | 146.32 | 146.57 | 144.81 | 144.82 | 2,061,957 | -0.78(-0.54%) |
May 02, 2024 | 145.86 | 146.18 | 144.97 | 145.60 | 2,061,590 | +1.28(+0.89%) |