Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 143.00 | 143.72 | 141.88 | 142.27 | 1,185,668 | +0.37(+0.26%) |
Jul 25, 2024 | 139.64 | 142.37 | 139.12 | 141.90 | 1,352,120 | +2.47(+1.77%) |
Jul 24, 2024 | 140.06 | 140.15 | 138.21 | 139.43 | 1,431,128 | -0.77(-0.55%) |
Jul 23, 2024 | 142.54 | 143.80 | 140.14 | 140.20 | 1,477,875 | -3.40(-2.37%) |
Jul 22, 2024 | 142.89 | 143.71 | 139.98 | 143.60 | 1,320,517 | +0.74(+0.52%) |
Jul 19, 2024 | 143.36 | 143.36 | 141.19 | 142.86 | 1,008,446 | -0.01(-0.01%) |
Jul 18, 2024 | 145.61 | 146.20 | 141.68 | 142.87 | 1,681,736 | -4.48(-3.04%) |
Jul 17, 2024 | 144.85 | 148.66 | 144.85 | 147.35 | 1,170,963 | +2.03(+1.40%) |
Jul 16, 2024 | 143.43 | 145.82 | 142.57 | 145.32 | 1,190,469 | +2.05(+1.43%) |
Jul 15, 2024 | 142.90 | 144.11 | 142.19 | 143.27 | 1,299,873 | +1.00(+0.70%) |
Jul 12, 2024 | 140.72 | 142.95 | 140.21 | 142.27 | 1,226,862 | +2.31(+1.65%) |
Jul 11, 2024 | 136.03 | 140.48 | 135.87 | 139.96 | 1,473,626 | +1.90(+1.38%) |
Jul 10, 2024 | 138.98 | 139.20 | 136.92 | 138.06 | 2,386,983 | -2.23(-1.59%) |
Jul 09, 2024 | 144.50 | 144.96 | 140.19 | 140.29 | 1,517,397 | -4.50(-3.11%) |
Jul 08, 2024 | 146.28 | 146.56 | 144.50 | 144.79 | 910,707 | -0.43(-0.30%) |
Jul 05, 2024 | 145.13 | 145.50 | 144.25 | 145.22 | 952,821 | -0.20(-0.14%) |
Jul 03, 2024 | 145.54 | 146.68 | 144.67 | 145.42 | 603,933 | -1.35(-0.92%) |
Jul 02, 2024 | 148.68 | 149.00 | 146.53 | 146.77 | 1,066,298 | -1.56(-1.05%) |
Jul 01, 2024 | 151.81 | 151.81 | 147.71 | 148.33 | 898,902 | -2.99(-1.98%) |
Jun 28, 2024 | 152.40 | 153.75 | 150.95 | 151.32 | 1,701,217 | -0.80(-0.53%) |
Jun 27, 2024 | 152.35 | 153.11 | 150.46 | 152.12 | 1,104,480 | -0.01(-0.01%) |
Jun 26, 2024 | 152.18 | 152.38 | 150.25 | 152.13 | 959,281 | -0.96(-0.63%) |
Jun 25, 2024 | 154.33 | 155.03 | 152.46 | 153.09 | 1,009,670 | -1.04(-0.67%) |
Jun 24, 2024 | 153.31 | 154.94 | 152.30 | 154.13 | 1,605,124 | +0.85(+0.55%) |
Jun 21, 2024 | 155.00 | 155.00 | 151.75 | 153.28 | 2,671,220 | -1.01(-0.65%) |
Jun 20, 2024 | 157.48 | 158.00 | 151.81 | 154.29 | 2,727,380 | +2.33(+1.53%) |
Jun 18, 2024 | 153.49 | 154.86 | 151.67 | 151.96 | 2,335,371 | -1.62(-1.05%) |
Jun 17, 2024 | 148.81 | 154.55 | 148.59 | 153.58 | 2,551,211 | +4.80(+3.23%) |
Jun 14, 2024 | 146.82 | 148.80 | 146.19 | 148.78 | 1,229,209 | +1.30(+0.88%) |
Jun 13, 2024 | 145.59 | 147.64 | 145.31 | 147.48 | 1,208,257 | +0.29(+0.20%) |
Jun 12, 2024 | 147.64 | 148.88 | 146.86 | 147.19 | 1,320,161 | +0.58(+0.40%) |
Jun 11, 2024 | 147.02 | 147.16 | 145.76 | 146.61 | 920,323 | -1.07(-0.72%) |
Jun 10, 2024 | 148.40 | 148.85 | 147.25 | 147.68 | 930,318 | -0.86(-0.58%) |
Jun 07, 2024 | 149.21 | 150.63 | 148.23 | 148.54 | 937,501 | -1.57(-1.05%) |
Jun 06, 2024 | 150.25 | 151.37 | 149.60 | 150.11 | 710,621 | -0.50(-0.33%) |
Jun 05, 2024 | 149.72 | 151.00 | 147.74 | 150.61 | 822,641 | +0.80(+0.53%) |
Jun 04, 2024 | 150.48 | 151.46 | 149.63 | 149.81 | 790,534 | -1.33(-0.88%) |
Jun 03, 2024 | 149.85 | 152.44 | 149.38 | 151.14 | 932,192 | +0.75(+0.50%) |
May 31, 2024 | 148.11 | 150.47 | 147.61 | 150.39 | 1,532,536 | +2.34(+1.58%) |
May 30, 2024 | 146.74 | 148.42 | 146.22 | 148.05 | 753,759 | +2.07(+1.42%) |
May 29, 2024 | 147.41 | 148.41 | 145.75 | 145.98 | 964,069 | -2.34(-1.58%) |
May 28, 2024 | 147.52 | 149.72 | 147.18 | 148.32 | 1,348,683 | +0.72(+0.49%) |
May 24, 2024 | 148.28 | 148.56 | 147.15 | 147.60 | 843,681 | -0.06(-0.04%) |
May 23, 2024 | 148.76 | 148.80 | 146.63 | 147.66 | 921,189 | -1.05(-0.71%) |
May 22, 2024 | 149.16 | 149.60 | 148.21 | 148.71 | 1,189,844 | -0.98(-0.65%) |
May 21, 2024 | 152.24 | 152.27 | 149.50 | 149.69 | 942,670 | -2.29(-1.51%) |
May 20, 2024 | 154.08 | 154.42 | 151.90 | 151.98 | 969,276 | -2.02(-1.31%) |
May 17, 2024 | 153.07 | 154.09 | 151.74 | 154.00 | 1,191,436 | +2.58(+1.70%) |
May 16, 2024 | 152.22 | 152.79 | 150.92 | 151.42 | 1,056,864 | -0.36(-0.24%) |
May 15, 2024 | 149.29 | 151.93 | 148.96 | 151.78 | 1,181,534 | +2.84(+1.91%) |
May 14, 2024 | 150.19 | 151.46 | 148.03 | 148.94 | 1,119,775 | -0.12(-0.08%) |
May 13, 2024 | 148.58 | 150.01 | 148.06 | 149.06 | 1,354,729 | +0.81(+0.55%) |
May 10, 2024 | 147.27 | 149.29 | 147.27 | 148.25 | 1,082,398 | +1.33(+0.91%) |
May 09, 2024 | 148.05 | 148.39 | 146.36 | 146.92 | 950,070 | -1.06(-0.72%) |
May 08, 2024 | 146.25 | 148.05 | 145.77 | 147.98 | 1,226,024 | +0.95(+0.65%) |
May 07, 2024 | 147.66 | 148.68 | 146.25 | 147.03 | 1,557,810 | -0.45(-0.31%) |
May 06, 2024 | 149.70 | 150.38 | 147.22 | 147.48 | 1,545,206 | -1.77(-1.19%) |
May 03, 2024 | 148.79 | 149.78 | 147.77 | 149.25 | 1,864,341 | +1.39(+0.94%) |
May 02, 2024 | 151.69 | 151.69 | 147.46 | 147.86 | 2,574,625 | -3.29(-2.18%) |