Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 147.03 | 149.16 | 147.03 | 147.99 | 3,131,619 | +1.11(+0.76%) |
Jul 18, 2024 | 148.17 | 150.15 | 146.75 | 146.88 | 3,593,107 | -1.12(-0.76%) |
Jul 17, 2024 | 149.24 | 150.10 | 147.26 | 148.00 | 3,242,208 | -3.26(-2.16%) |
Jul 16, 2024 | 148.47 | 151.64 | 147.88 | 151.26 | 4,079,097 | +4.04(+2.74%) |
Jul 15, 2024 | 145.88 | 148.47 | 144.75 | 147.22 | 3,545,986 | +0.44(+0.30%) |
Jul 12, 2024 | 146.83 | 148.00 | 146.19 | 146.78 | 2,923,457 | +0.78(+0.53%) |
Jul 11, 2024 | 150.55 | 152.00 | 144.13 | 146.00 | 6,288,954 | -5.84(-3.85%) |
Jul 10, 2024 | 153.11 | 153.20 | 150.09 | 151.84 | 3,263,220 | -0.61(-0.40%) |
Jul 09, 2024 | 152.92 | 155.66 | 151.97 | 152.45 | 4,329,177 | +0.49(+0.32%) |
Jul 08, 2024 | 152.65 | 154.20 | 150.75 | 151.96 | 3,228,176 | -0.54(-0.35%) |
Jul 05, 2024 | 152.40 | 152.88 | 151.44 | 152.50 | 3,836,136 | -0.23(-0.15%) |
Jul 03, 2024 | 153.91 | 154.43 | 152.30 | 152.73 | 1,725,633 | -1.61(-1.04%) |
Jul 02, 2024 | 151.29 | 155.21 | 151.29 | 154.34 | 3,556,652 | +2.71(+1.79%) |
Jul 01, 2024 | 152.20 | 152.20 | 149.14 | 151.63 | 2,904,560 | +0.00(+0.00%) |
Jun 28, 2024 | 151.54 | 152.93 | 150.68 | 151.63 | 3,842,501 | +0.02(+0.01%) |
Jun 27, 2024 | 150.46 | 151.88 | 149.39 | 151.61 | 3,588,375 | +1.61(+1.07%) |
Jun 26, 2024 | 149.73 | 150.38 | 149.37 | 150.00 | 3,796,716 | -0.91(-0.60%) |
Jun 25, 2024 | 148.97 | 151.28 | 148.85 | 150.91 | 5,008,099 | +2.52(+1.70%) |
Jun 24, 2024 | 149.15 | 150.04 | 146.71 | 148.39 | 4,528,783 | -1.18(-0.79%) |
Jun 21, 2024 | 148.76 | 150.00 | 147.25 | 149.57 | 7,658,922 | +1.69(+1.14%) |
Jun 20, 2024 | 147.77 | 149.75 | 147.60 | 147.88 | 2,874,045 | +0.59(+0.40%) |
Jun 18, 2024 | 149.90 | 150.55 | 146.90 | 147.29 | 3,316,733 | -2.21(-1.48%) |
Jun 17, 2024 | 147.00 | 150.12 | 146.78 | 149.50 | 5,158,397 | +3.53(+2.42%) |
Jun 14, 2024 | 145.50 | 146.05 | 144.28 | 145.97 | 2,754,613 | -0.13(-0.09%) |
Jun 13, 2024 | 148.99 | 149.00 | 143.73 | 146.10 | 4,448,144 | -3.22(-2.16%) |
Jun 12, 2024 | 149.99 | 150.29 | 148.62 | 149.32 | 3,578,246 | +1.57(+1.06%) |
Jun 11, 2024 | 147.97 | 148.79 | 146.48 | 147.75 | 3,285,663 | -0.32(-0.22%) |
Jun 10, 2024 | 146.01 | 148.32 | 146.00 | 148.07 | 3,079,556 | +1.41(+0.96%) |
Jun 07, 2024 | 146.20 | 147.03 | 145.38 | 146.66 | 2,595,557 | -0.34(-0.23%) |
Jun 06, 2024 | 145.51 | 148.79 | 145.16 | 147.00 | 3,462,838 | +1.22(+0.84%) |
Jun 05, 2024 | 147.98 | 148.70 | 145.14 | 145.78 | 3,119,859 | -1.30(-0.88%) |
Jun 04, 2024 | 145.82 | 147.92 | 145.44 | 147.08 | 3,046,948 | +0.83(+0.57%) |
Jun 03, 2024 | 145.74 | 146.96 | 144.36 | 146.25 | 3,842,472 | +1.32(+0.91%) |
May 31, 2024 | 145.78 | 146.43 | 142.57 | 144.93 | 3,778,591 | -0.59(-0.41%) |
May 30, 2024 | 145.40 | 147.59 | 144.41 | 145.52 | 3,575,223 | -1.09(-0.74%) |
May 29, 2024 | 144.88 | 147.13 | 144.73 | 146.61 | 2,570,806 | -0.40(-0.27%) |
May 28, 2024 | 146.00 | 147.87 | 145.11 | 147.01 | 5,741,400 | +2.54(+1.76%) |
May 24, 2024 | 142.50 | 145.97 | 142.30 | 144.47 | 4,507,339 | +3.43(+2.43%) |
May 23, 2024 | 142.58 | 143.44 | 140.82 | 141.04 | 3,906,412 | -1.67(-1.17%) |
May 22, 2024 | 143.94 | 144.21 | 142.36 | 142.71 | 3,189,213 | -1.39(-0.96%) |
May 21, 2024 | 145.71 | 145.71 | 144.09 | 144.10 | 4,484,326 | -2.27(-1.55%) |
May 20, 2024 | 146.18 | 146.48 | 145.21 | 146.37 | 3,743,916 | +0.71(+0.49%) |
May 17, 2024 | 146.81 | 147.50 | 145.31 | 145.66 | 3,279,049 | -1.53(-1.04%) |
May 16, 2024 | 146.34 | 147.79 | 145.85 | 147.19 | 3,826,521 | +1.39(+0.95%) |
May 15, 2024 | 147.57 | 147.69 | 144.75 | 145.80 | 5,994,650 | -0.90(-0.61%) |
May 14, 2024 | 149.40 | 149.40 | 146.31 | 146.70 | 4,165,778 | -2.43(-1.63%) |
May 13, 2024 | 147.05 | 149.24 | 145.70 | 149.13 | 5,646,435 | +2.81(+1.92%) |
May 10, 2024 | 147.75 | 148.12 | 144.63 | 146.32 | 5,524,850 | -0.73(-0.50%) |
May 09, 2024 | 146.60 | 150.00 | 145.57 | 147.05 | 14,795,898 | -10.85(-6.87%) |
May 08, 2024 | 157.10 | 158.62 | 155.84 | 157.90 | 8,193,220 | -1.91(-1.20%) |
May 07, 2024 | 161.81 | 162.88 | 159.75 | 159.81 | 2,914,421 | -2.19(-1.35%) |
May 06, 2024 | 161.00 | 162.41 | 160.17 | 162.00 | 2,911,618 | +2.29(+1.43%) |
May 03, 2024 | 161.81 | 165.50 | 159.15 | 159.71 | 4,529,928 | +1.38(+0.87%) |
May 02, 2024 | 157.21 | 158.40 | 153.20 | 158.33 | 4,778,025 | +2.17(+1.39%) |