Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 133.80 | 137.42 | 133.57 | 134.48 | 425,439 | -2.12(-1.55%) |
Jul 22, 2024 | 131.12 | 136.79 | 130.00 | 136.60 | 1,028,403 | +10.32(+8.17%) |
Jul 19, 2024 | 132.78 | 133.77 | 125.47 | 126.28 | 571,952 | -7.44(-5.56%) |
Jul 18, 2024 | 136.10 | 136.10 | 126.04 | 133.72 | 917,864 | +4.88(+3.79%) |
Jul 17, 2024 | 138.50 | 139.12 | 128.80 | 128.84 | 1,025,327 | -20.94(-13.98%) |
Jul 16, 2024 | 152.51 | 153.10 | 145.34 | 149.78 | 418,607 | -2.26(-1.49%) |
Jul 15, 2024 | 154.82 | 156.49 | 149.54 | 152.04 | 431,661 | -0.29(-0.19%) |
Jul 12, 2024 | 150.77 | 158.10 | 148.95 | 152.33 | 514,045 | +2.91(+1.95%) |
Jul 11, 2024 | 165.86 | 165.86 | 147.66 | 149.42 | 1,072,212 | -13.62(-8.35%) |
Jul 10, 2024 | 160.80 | 163.99 | 158.13 | 163.04 | 453,510 | +6.49(+4.15%) |
Jul 09, 2024 | 155.73 | 160.18 | 152.00 | 156.55 | 639,610 | +4.43(+2.91%) |
Jul 08, 2024 | 149.66 | 154.85 | 149.25 | 152.12 | 354,146 | +5.39(+3.67%) |
Jul 05, 2024 | 149.93 | 152.11 | 146.00 | 146.73 | 499,023 | -2.82(-1.89%) |
Jul 03, 2024 | 139.76 | 149.95 | 139.56 | 149.55 | 374,793 | +8.97(+6.38%) |
Jul 02, 2024 | 136.18 | 140.60 | 136.08 | 140.58 | 429,569 | -0.01(-0.01%) |
Jul 01, 2024 | 139.39 | 141.23 | 131.92 | 140.59 | 419,620 | +1.47(+1.06%) |
Jun 28, 2024 | 140.29 | 146.92 | 137.88 | 139.12 | 465,871 | +0.90(+0.65%) |
Jun 27, 2024 | 139.58 | 142.50 | 136.54 | 138.22 | 398,568 | -4.19(-2.94%) |
Jun 26, 2024 | 142.08 | 145.40 | 136.78 | 142.41 | 577,214 | +0.17(+0.12%) |
Jun 25, 2024 | 136.30 | 142.60 | 133.09 | 142.24 | 624,750 | +9.81(+7.41%) |
Jun 24, 2024 | 141.08 | 143.34 | 132.01 | 132.43 | 991,707 | -14.16(-9.66%) |
Jun 21, 2024 | 148.80 | 153.20 | 142.68 | 146.59 | 704,092 | -7.53(-4.89%) |
Jun 20, 2024 | 169.77 | 170.13 | 151.43 | 154.12 | 983,089 | -10.47(-6.36%) |
Jun 18, 2024 | 158.00 | 165.70 | 157.65 | 164.59 | 535,495 | +6.74(+4.27%) |
Jun 17, 2024 | 158.36 | 159.68 | 152.68 | 157.85 | 553,140 | +2.39(+1.54%) |
Jun 14, 2024 | 151.37 | 156.05 | 149.60 | 155.46 | 510,284 | +3.63(+2.39%) |
Jun 13, 2024 | 151.00 | 152.94 | 147.89 | 151.83 | 464,617 | +8.82(+6.17%) |
Jun 12, 2024 | 139.38 | 144.59 | 138.89 | 143.01 | 470,590 | +8.50(+6.32%) |
Jun 11, 2024 | 134.82 | 135.77 | 130.53 | 134.51 | 234,592 | -0.36(-0.27%) |
Jun 10, 2024 | 130.61 | 137.06 | 128.11 | 134.87 | 406,328 | +2.38(+1.80%) |
Jun 07, 2024 | 131.31 | 134.29 | 128.96 | 132.49 | 360,749 | -0.39(-0.29%) |
Jun 06, 2024 | 136.89 | 139.02 | 129.13 | 132.88 | 637,719 | -2.70(-1.99%) |
Jun 05, 2024 | 127.84 | 135.67 | 126.56 | 135.58 | 488,250 | +11.77(+9.51%) |
Jun 04, 2024 | 123.81 | 124.22 | 120.39 | 123.81 | 325,532 | +1.00(+0.81%) |
Jun 03, 2024 | 123.68 | 124.01 | 118.37 | 122.81 | 527,828 | +5.45(+4.64%) |
May 31, 2024 | 122.30 | 122.52 | 111.80 | 117.36 | 620,559 | -2.39(-2.00%) |
May 30, 2024 | 124.65 | 126.48 | 118.19 | 119.75 | 538,800 | -5.63(-4.49%) |
May 29, 2024 | 123.56 | 126.84 | 121.26 | 125.38 | 463,926 | -1.52(-1.20%) |
May 28, 2024 | 122.95 | 128.64 | 121.50 | 126.90 | 661,893 | +9.47(+8.06%) |
May 24, 2024 | 114.09 | 117.49 | 112.50 | 117.43 | 348,258 | +4.91(+4.36%) |
May 23, 2024 | 112.70 | 116.12 | 110.07 | 112.52 | 866,941 | +7.71(+7.36%) |
May 22, 2024 | 105.04 | 105.92 | 102.06 | 104.81 | 336,884 | +0.47(+0.45%) |
May 21, 2024 | 101.72 | 104.47 | 101.24 | 104.34 | 165,467 | +0.07(+0.07%) |
May 20, 2024 | 101.27 | 105.00 | 101.11 | 104.27 | 231,020 | +4.63(+4.65%) |
May 17, 2024 | 103.31 | 103.68 | 98.14 | 99.64 | 359,303 | -2.76(-2.70%) |
May 16, 2024 | 103.01 | 104.98 | 102.26 | 102.40 | 310,633 | -0.81(-0.78%) |
May 15, 2024 | 99.05 | 103.21 | 97.86 | 103.21 | 404,481 | +6.44(+6.65%) |
May 14, 2024 | 93.00 | 97.00 | 92.25 | 96.77 | 596,987 | +3.00(+3.20%) |
May 13, 2024 | 94.22 | 94.89 | 92.19 | 93.77 | 231,315 | +0.84(+0.90%) |
May 10, 2024 | 93.28 | 95.50 | 92.19 | 92.93 | 248,386 | +1.88(+2.06%) |
May 09, 2024 | 93.24 | 93.59 | 90.36 | 91.05 | 223,115 | -2.21(-2.37%) |
May 08, 2024 | 91.34 | 94.00 | 91.00 | 93.26 | 162,589 | +0.12(+0.13%) |
May 07, 2024 | 94.70 | 95.12 | 92.19 | 93.14 | 322,539 | -2.44(-2.55%) |
May 06, 2024 | 91.53 | 95.58 | 90.86 | 95.58 | 363,797 | +5.61(+6.24%) |
May 03, 2024 | 88.55 | 90.35 | 87.69 | 89.97 | 262,027 | +4.91(+5.77%) |
May 02, 2024 | 83.63 | 85.61 | 81.03 | 85.06 | 226,034 | +4.03(+4.97%) |