Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 158.25 | 160.68 | 153.70 | 154.24 | 301,339 | -1.15(-0.74%) |
Jul 25, 2024 | 146.50 | 158.32 | 146.50 | 155.39 | 572,879 | +9.51(+6.52%) |
Jul 24, 2024 | 151.83 | 154.19 | 144.99 | 145.88 | 396,727 | -7.42(-4.84%) |
Jul 23, 2024 | 143.38 | 153.46 | 139.54 | 153.30 | 531,585 | +9.03(+6.26%) |
Jul 22, 2024 | 145.77 | 147.13 | 142.94 | 144.27 | 730,563 | -0.39(-0.27%) |
Jul 19, 2024 | 148.45 | 149.44 | 144.10 | 144.66 | 527,072 | -3.45(-2.33%) |
Jul 18, 2024 | 151.25 | 156.43 | 148.08 | 148.11 | 278,649 | -3.14(-2.08%) |
Jul 17, 2024 | 151.19 | 154.48 | 150.57 | 151.25 | 323,305 | -2.06(-1.34%) |
Jul 16, 2024 | 145.38 | 153.53 | 143.96 | 153.31 | 368,171 | +9.85(+6.87%) |
Jul 15, 2024 | 137.58 | 143.63 | 137.09 | 143.46 | 287,758 | +6.94(+5.08%) |
Jul 12, 2024 | 134.76 | 138.57 | 133.73 | 136.52 | 271,688 | +3.79(+2.86%) |
Jul 11, 2024 | 130.92 | 135.13 | 130.57 | 132.73 | 228,753 | +5.34(+4.19%) |
Jul 10, 2024 | 126.03 | 127.42 | 125.50 | 127.39 | 160,464 | +2.36(+1.89%) |
Jul 09, 2024 | 127.48 | 127.48 | 124.70 | 125.03 | 164,849 | -3.71(-2.88%) |
Jul 08, 2024 | 128.11 | 129.03 | 127.52 | 128.74 | 209,402 | +2.31(+1.83%) |
Jul 05, 2024 | 129.96 | 130.01 | 126.28 | 126.43 | 110,113 | -4.58(-3.50%) |
Jul 03, 2024 | 132.41 | 132.70 | 130.43 | 131.01 | 71,773 | -0.20(-0.15%) |
Jul 02, 2024 | 129.03 | 131.41 | 128.46 | 131.21 | 134,022 | +1.97(+1.52%) |
Jul 01, 2024 | 134.07 | 134.07 | 128.51 | 129.24 | 159,679 | -4.05(-3.04%) |
Jun 28, 2024 | 132.50 | 134.37 | 130.73 | 133.29 | 479,488 | +2.47(+1.89%) |
Jun 27, 2024 | 131.96 | 132.00 | 129.28 | 130.82 | 173,091 | -1.23(-0.93%) |
Jun 26, 2024 | 131.57 | 132.12 | 129.66 | 132.05 | 183,618 | -1.04(-0.78%) |
Jun 25, 2024 | 136.47 | 136.80 | 131.42 | 133.09 | 129,881 | -4.06(-2.96%) |
Jun 24, 2024 | 134.67 | 137.78 | 134.15 | 137.15 | 245,172 | +2.96(+2.21%) |
Jun 21, 2024 | 133.65 | 134.67 | 132.65 | 134.19 | 279,748 | +0.42(+0.31%) |
Jun 20, 2024 | 131.00 | 133.82 | 131.00 | 133.77 | 194,774 | +1.71(+1.29%) |
Jun 18, 2024 | 130.20 | 132.53 | 128.85 | 132.06 | 170,846 | +1.40(+1.07%) |
Jun 17, 2024 | 127.84 | 130.77 | 126.06 | 130.66 | 176,392 | +2.36(+1.84%) |
Jun 14, 2024 | 130.50 | 131.07 | 125.73 | 128.30 | 266,109 | -4.26(-3.21%) |
Jun 13, 2024 | 131.96 | 133.33 | 130.57 | 132.56 | 264,677 | +0.39(+0.30%) |
Jun 12, 2024 | 134.99 | 139.15 | 131.40 | 132.17 | 365,699 | +1.46(+1.12%) |
Jun 11, 2024 | 131.80 | 134.56 | 130.55 | 130.71 | 261,057 | -2.30(-1.73%) |
Jun 10, 2024 | 131.94 | 134.19 | 130.88 | 133.01 | 277,209 | +0.41(+0.31%) |
Jun 07, 2024 | 132.20 | 135.41 | 132.20 | 132.60 | 289,123 | -1.68(-1.25%) |
Jun 06, 2024 | 136.51 | 137.68 | 133.81 | 134.28 | 214,343 | -2.97(-2.16%) |
Jun 05, 2024 | 136.11 | 138.57 | 135.00 | 137.25 | 422,365 | +1.30(+0.96%) |
Jun 04, 2024 | 136.25 | 137.99 | 135.42 | 135.95 | 253,078 | -1.29(-0.94%) |
Jun 03, 2024 | 147.22 | 147.22 | 134.92 | 137.24 | 243,636 | -7.83(-5.40%) |
May 31, 2024 | 141.83 | 145.28 | 141.24 | 145.07 | 321,572 | +4.16(+2.95%) |
May 30, 2024 | 138.96 | 141.84 | 138.96 | 140.91 | 243,045 | +2.72(+1.97%) |
May 29, 2024 | 139.64 | 143.24 | 137.35 | 138.20 | 567,682 | -1.94(-1.39%) |
May 28, 2024 | 148.05 | 148.05 | 139.50 | 140.14 | 458,626 | -6.87(-4.67%) |
May 24, 2024 | 149.38 | 149.65 | 146.49 | 147.01 | 171,800 | -1.46(-0.99%) |
May 23, 2024 | 152.12 | 152.12 | 146.75 | 148.47 | 223,490 | -3.10(-2.04%) |
May 22, 2024 | 152.97 | 154.67 | 151.17 | 151.56 | 182,432 | -2.05(-1.33%) |
May 21, 2024 | 153.81 | 154.04 | 151.53 | 153.62 | 234,169 | -0.36(-0.23%) |
May 20, 2024 | 154.88 | 156.15 | 153.43 | 153.97 | 213,099 | -1.02(-0.66%) |
May 17, 2024 | 155.91 | 157.03 | 153.34 | 154.99 | 154,601 | -0.31(-0.20%) |
May 16, 2024 | 157.50 | 157.51 | 154.47 | 155.30 | 207,583 | -3.21(-2.02%) |
May 15, 2024 | 157.48 | 159.32 | 156.72 | 158.50 | 126,994 | +2.97(+1.91%) |
May 14, 2024 | 158.63 | 159.22 | 153.83 | 155.54 | 141,616 | -1.86(-1.18%) |
May 13, 2024 | 157.03 | 158.99 | 155.85 | 157.40 | 233,081 | +1.64(+1.05%) |
May 10, 2024 | 155.90 | 156.06 | 153.59 | 155.75 | 194,891 | +1.01(+0.66%) |
May 09, 2024 | 151.37 | 154.90 | 150.13 | 154.74 | 178,715 | +3.84(+2.55%) |
May 08, 2024 | 145.31 | 151.08 | 145.31 | 150.90 | 234,724 | +3.69(+2.51%) |
May 07, 2024 | 147.09 | 149.61 | 146.77 | 147.21 | 155,020 | +0.04(+0.03%) |
May 06, 2024 | 148.14 | 149.68 | 146.24 | 147.17 | 237,020 | +0.96(+0.65%) |
May 03, 2024 | 150.98 | 151.90 | 145.87 | 146.21 | 210,418 | -1.65(-1.12%) |
May 02, 2024 | 146.07 | 148.38 | 143.50 | 147.86 | 154,159 | +4.13(+2.87%) |