Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 149.70 | 151.14 | 147.60 | 148.64 | 426,390 | -0.76(-0.51%) |
Jul 26, 2024 | 150.09 | 150.76 | 147.38 | 149.40 | 373,728 | +3.67(+2.52%) |
Jul 25, 2024 | 149.14 | 150.63 | 145.38 | 145.73 | 289,838 | -2.23(-1.51%) |
Jul 24, 2024 | 153.47 | 154.96 | 147.81 | 147.96 | 471,882 | -7.21(-4.65%) |
Jul 23, 2024 | 149.77 | 155.39 | 149.07 | 155.17 | 308,342 | +4.93(+3.28%) |
Jul 22, 2024 | 146.46 | 150.89 | 145.04 | 150.24 | 271,043 | +5.17(+3.56%) |
Jul 19, 2024 | 144.78 | 146.95 | 144.40 | 145.07 | 393,015 | +0.34(+0.23%) |
Jul 18, 2024 | 149.50 | 151.56 | 142.07 | 144.73 | 564,399 | -8.32(-5.44%) |
Jul 17, 2024 | 162.70 | 164.29 | 152.96 | 153.05 | 440,365 | -11.30(-6.88%) |
Jul 16, 2024 | 159.34 | 164.91 | 159.00 | 164.35 | 344,518 | +6.26(+3.96%) |
Jul 15, 2024 | 154.88 | 159.38 | 154.00 | 158.09 | 331,717 | +4.63(+3.02%) |
Jul 12, 2024 | 154.23 | 157.75 | 153.23 | 153.46 | 397,706 | +0.94(+0.62%) |
Jul 11, 2024 | 149.24 | 153.65 | 146.94 | 152.52 | 327,134 | +5.92(+4.04%) |
Jul 10, 2024 | 140.89 | 146.80 | 140.89 | 146.60 | 174,653 | +6.07(+4.32%) |
Jul 09, 2024 | 143.84 | 143.99 | 140.46 | 140.53 | 206,516 | -3.31(-2.30%) |
Jul 08, 2024 | 143.38 | 145.63 | 142.91 | 143.84 | 134,550 | +1.15(+0.81%) |
Jul 05, 2024 | 142.64 | 143.10 | 140.22 | 142.69 | 152,501 | -0.61(-0.43%) |
Jul 03, 2024 | 142.27 | 143.38 | 141.81 | 143.30 | 81,886 | +1.69(+1.19%) |
Jul 02, 2024 | 139.15 | 142.53 | 138.01 | 141.61 | 164,862 | +2.42(+1.74%) |
Jul 01, 2024 | 143.39 | 143.39 | 138.92 | 139.19 | 229,101 | -2.95(-2.08%) |
Jun 28, 2024 | 141.89 | 145.33 | 140.70 | 142.14 | 843,661 | +0.98(+0.69%) |
Jun 27, 2024 | 142.00 | 142.97 | 140.89 | 141.16 | 298,550 | -0.21(-0.15%) |
Jun 26, 2024 | 142.61 | 143.66 | 140.16 | 141.37 | 186,622 | -1.96(-1.37%) |
Jun 25, 2024 | 145.42 | 146.50 | 142.00 | 143.33 | 303,209 | -2.09(-1.44%) |
Jun 24, 2024 | 145.13 | 146.06 | 141.72 | 145.42 | 500,407 | +1.11(+0.77%) |
Jun 21, 2024 | 143.60 | 144.42 | 139.05 | 144.31 | 885,276 | +0.72(+0.50%) |
Jun 20, 2024 | 140.00 | 143.78 | 140.00 | 143.59 | 556,086 | +3.92(+2.81%) |
Jun 18, 2024 | 137.80 | 140.02 | 136.66 | 139.67 | 294,140 | +1.53(+1.11%) |
Jun 17, 2024 | 133.98 | 138.92 | 133.71 | 138.14 | 231,200 | +3.07(+2.27%) |
Jun 14, 2024 | 135.08 | 136.34 | 132.57 | 135.07 | 162,850 | -2.68(-1.95%) |
Jun 13, 2024 | 139.44 | 140.10 | 135.34 | 137.75 | 168,446 | -1.78(-1.28%) |
Jun 12, 2024 | 135.71 | 140.53 | 135.56 | 139.53 | 252,351 | +7.27(+5.50%) |
Jun 11, 2024 | 131.68 | 132.97 | 131.21 | 132.26 | 149,179 | -0.13(-0.10%) |
Jun 10, 2024 | 131.47 | 132.66 | 130.41 | 132.39 | 179,228 | -0.32(-0.24%) |
Jun 07, 2024 | 133.51 | 134.07 | 132.40 | 132.71 | 161,782 | -1.44(-1.07%) |
Jun 06, 2024 | 137.67 | 138.23 | 132.81 | 134.15 | 212,962 | -3.87(-2.80%) |
Jun 05, 2024 | 134.58 | 138.45 | 133.18 | 138.02 | 161,006 | +4.31(+3.22%) |
Jun 04, 2024 | 135.10 | 135.88 | 132.84 | 133.71 | 163,750 | -2.65(-1.94%) |
Jun 03, 2024 | 141.08 | 141.43 | 135.30 | 136.36 | 286,163 | -3.06(-2.19%) |
May 31, 2024 | 140.06 | 140.07 | 137.88 | 139.42 | 232,620 | +0.23(+0.17%) |
May 30, 2024 | 138.45 | 140.77 | 138.45 | 139.19 | 139,659 | +1.07(+0.77%) |
May 29, 2024 | 139.97 | 140.21 | 137.34 | 138.12 | 238,487 | -3.87(-2.73%) |
May 28, 2024 | 145.59 | 145.65 | 141.66 | 141.99 | 124,365 | -2.35(-1.63%) |
May 24, 2024 | 143.28 | 144.73 | 140.95 | 144.34 | 180,600 | +1.86(+1.31%) |
May 23, 2024 | 143.12 | 143.96 | 141.50 | 142.48 | 171,006 | -0.53(-0.37%) |
May 22, 2024 | 143.52 | 144.56 | 141.65 | 143.01 | 195,434 | -1.30(-0.90%) |
May 21, 2024 | 142.90 | 144.35 | 142.71 | 144.31 | 126,702 | +0.53(+0.37%) |
May 20, 2024 | 141.26 | 144.00 | 141.01 | 143.78 | 232,928 | +3.66(+2.61%) |
May 17, 2024 | 139.60 | 140.15 | 138.38 | 140.12 | 162,661 | +1.04(+0.75%) |
May 16, 2024 | 141.28 | 141.28 | 138.42 | 139.08 | 161,470 | -2.53(-1.79%) |
May 15, 2024 | 141.12 | 142.19 | 140.55 | 141.61 | 174,082 | +1.21(+0.86%) |
May 14, 2024 | 140.29 | 140.78 | 138.66 | 140.40 | 122,659 | +1.40(+1.01%) |
May 13, 2024 | 142.01 | 142.36 | 138.78 | 139.00 | 174,034 | -1.46(-1.04%) |
May 10, 2024 | 140.22 | 140.77 | 138.31 | 140.46 | 214,265 | +1.31(+0.94%) |
May 09, 2024 | 134.32 | 139.49 | 134.30 | 139.15 | 249,965 | +5.23(+3.91%) |
May 08, 2024 | 136.34 | 136.44 | 133.85 | 133.92 | 352,919 | -2.24(-1.65%) |
May 07, 2024 | 134.00 | 136.49 | 132.59 | 136.16 | 380,458 | +1.89(+1.41%) |
May 06, 2024 | 131.60 | 135.91 | 131.60 | 134.27 | 444,109 | +3.33(+2.54%) |
May 03, 2024 | 128.00 | 132.79 | 126.87 | 130.94 | 626,305 | +8.99(+7.37%) |
May 02, 2024 | 122.48 | 123.86 | 121.47 | 121.95 | 312,178 | +0.15(+0.12%) |