Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 132.70 | 134.06 | 130.25 | 132.08 | 5,182,299 | +0.26(+0.20%) |
Jul 17, 2024 | 134.72 | 134.72 | 130.30 | 131.82 | 9,822,392 | -4.02(-2.96%) |
Jul 16, 2024 | 137.11 | 138.98 | 135.79 | 135.84 | 5,365,898 | -2.15(-1.56%) |
Jul 15, 2024 | 137.31 | 139.43 | 134.40 | 137.99 | 8,416,246 | -4.43(-3.11%) |
Jul 12, 2024 | 142.02 | 145.06 | 141.95 | 142.42 | 8,882,968 | +3.18(+2.28%) |
Jul 11, 2024 | 140.08 | 142.10 | 138.40 | 139.24 | 6,367,845 | +1.17(+0.85%) |
Jul 10, 2024 | 138.13 | 139.61 | 137.40 | 138.07 | 3,799,825 | +0.35(+0.25%) |
Jul 09, 2024 | 135.00 | 138.04 | 134.61 | 137.72 | 6,228,852 | +3.04(+2.26%) |
Jul 08, 2024 | 135.36 | 135.61 | 133.38 | 134.68 | 3,992,262 | -1.51(-1.11%) |
Jul 05, 2024 | 135.76 | 136.95 | 133.17 | 136.19 | 5,754,176 | -1.15(-0.84%) |
Jul 03, 2024 | 133.62 | 138.60 | 133.36 | 137.34 | 5,437,778 | +3.46(+2.58%) |
Jul 02, 2024 | 132.26 | 134.11 | 131.35 | 133.88 | 3,975,213 | +0.90(+0.68%) |
Jul 01, 2024 | 133.55 | 133.55 | 130.05 | 132.98 | 4,992,940 | +0.03(+0.02%) |
Jun 28, 2024 | 132.15 | 135.64 | 131.36 | 132.95 | 9,860,313 | +1.01(+0.77%) |
Jun 27, 2024 | 135.12 | 136.35 | 131.85 | 131.94 | 11,354,935 | -6.29(-4.55%) |
Jun 26, 2024 | 139.63 | 140.20 | 135.60 | 138.23 | 13,046,967 | -1.77(-1.26%) |
Jun 25, 2024 | 141.45 | 143.38 | 139.70 | 140.00 | 6,341,685 | -1.53(-1.08%) |
Jun 24, 2024 | 142.06 | 144.96 | 141.05 | 141.53 | 5,500,739 | -2.33(-1.62%) |
Jun 21, 2024 | 143.53 | 144.18 | 140.36 | 143.86 | 12,401,187 | -0.28(-0.19%) |
Jun 20, 2024 | 145.35 | 146.00 | 142.16 | 144.14 | 7,086,156 | -0.04(-0.03%) |
Jun 18, 2024 | 147.63 | 147.94 | 142.80 | 144.18 | 7,287,583 | -4.12(-2.78%) |
Jun 17, 2024 | 149.23 | 150.45 | 146.50 | 148.30 | 5,537,874 | -0.68(-0.46%) |
Jun 14, 2024 | 149.35 | 150.53 | 147.05 | 148.98 | 8,585,169 | -2.09(-1.38%) |
Jun 13, 2024 | 151.31 | 152.90 | 150.40 | 151.07 | 4,998,567 | +0.07(+0.05%) |
Jun 12, 2024 | 147.16 | 151.01 | 145.40 | 151.00 | 7,267,462 | +4.07(+2.77%) |
Jun 11, 2024 | 147.62 | 149.55 | 146.70 | 146.93 | 8,707,558 | -1.55(-1.04%) |
Jun 10, 2024 | 143.66 | 148.91 | 143.08 | 148.48 | 6,549,120 | +4.58(+3.18%) |
Jun 07, 2024 | 140.44 | 144.09 | 140.31 | 143.90 | 4,578,348 | +0.07(+0.05%) |
Jun 06, 2024 | 143.00 | 144.68 | 141.85 | 143.83 | 6,996,468 | +1.03(+0.72%) |
Jun 05, 2024 | 145.22 | 145.28 | 141.01 | 142.80 | 10,818,843 | -3.08(-2.11%) |
Jun 04, 2024 | 148.30 | 148.68 | 143.93 | 145.88 | 5,862,700 | -1.04(-0.71%) |
Jun 03, 2024 | 147.94 | 149.88 | 144.95 | 146.92 | 8,574,152 | -2.86(-1.91%) |
May 31, 2024 | 149.00 | 150.49 | 148.55 | 149.78 | 7,643,968 | -2.25(-1.48%) |
May 30, 2024 | 151.21 | 155.50 | 150.60 | 152.03 | 9,511,068 | +0.76(+0.50%) |
May 29, 2024 | 146.49 | 154.28 | 145.40 | 151.27 | 12,596,145 | +1.55(+1.04%) |
May 28, 2024 | 158.92 | 160.00 | 148.62 | 149.72 | 17,833,400 | -7.85(-4.98%) |
May 24, 2024 | 158.89 | 164.69 | 157.46 | 157.57 | 19,118,804 | +3.94(+2.56%) |
May 23, 2024 | 150.00 | 160.00 | 149.98 | 153.63 | 21,405,528 | +6.54(+4.45%) |
May 22, 2024 | 150.26 | 156.50 | 144.12 | 147.09 | 29,549,732 | +1.64(+1.13%) |
May 21, 2024 | 144.68 | 148.49 | 144.31 | 145.45 | 11,732,789 | -1.32(-0.90%) |
May 20, 2024 | 147.65 | 148.64 | 145.27 | 146.77 | 13,945,385 | +0.58(+0.40%) |
May 17, 2024 | 144.76 | 149.42 | 143.19 | 146.19 | 16,060,833 | +2.81(+1.96%) |
May 16, 2024 | 141.75 | 144.00 | 140.84 | 143.38 | 9,870,930 | +2.08(+1.47%) |
May 15, 2024 | 140.68 | 141.49 | 137.73 | 141.30 | 4,938,486 | +2.61(+1.88%) |
May 14, 2024 | 138.51 | 139.11 | 136.80 | 138.69 | 6,571,920 | -1.83(-1.30%) |
May 13, 2024 | 139.41 | 143.00 | 137.77 | 140.52 | 9,727,302 | +4.25(+3.12%) |
May 10, 2024 | 138.81 | 140.25 | 136.15 | 136.27 | 4,231,150 | -0.11(-0.08%) |
May 09, 2024 | 140.90 | 141.46 | 136.14 | 136.38 | 5,781,949 | -2.78(-2.00%) |
May 08, 2024 | 136.18 | 140.27 | 135.99 | 139.16 | 5,430,485 | +1.51(+1.10%) |
May 07, 2024 | 136.12 | 138.92 | 135.40 | 137.65 | 5,090,731 | -0.99(-0.71%) |
May 06, 2024 | 141.65 | 142.32 | 137.00 | 138.64 | 7,956,903 | -1.54(-1.10%) |
May 03, 2024 | 137.54 | 140.21 | 136.56 | 140.18 | 11,578,586 | +2.64(+1.92%) |
May 02, 2024 | 128.97 | 139.75 | 128.70 | 137.54 | 21,581,832 | +13.05(+10.48%) |