Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 151.34 | 151.88 | 149.04 | 149.96 | 97,466 | -1.88(-1.24%) |
Jul 23, 2024 | 150.21 | 152.04 | 150.17 | 151.84 | 98,922 | +1.54(+1.02%) |
Jul 22, 2024 | 148.83 | 150.48 | 147.38 | 150.30 | 118,320 | +1.65(+1.11%) |
Jul 19, 2024 | 150.04 | 150.55 | 148.00 | 148.65 | 145,432 | -0.75(-0.50%) |
Jul 18, 2024 | 151.89 | 153.66 | 149.03 | 149.40 | 106,360 | -2.85(-1.87%) |
Jul 17, 2024 | 150.89 | 153.44 | 150.89 | 152.25 | 135,204 | +0.36(+0.24%) |
Jul 16, 2024 | 148.78 | 152.19 | 147.88 | 151.89 | 200,689 | +3.93(+2.66%) |
Jul 15, 2024 | 142.58 | 147.99 | 142.58 | 147.96 | 232,712 | +6.04(+4.26%) |
Jul 12, 2024 | 141.98 | 143.25 | 141.66 | 141.92 | 120,345 | +0.36(+0.25%) |
Jul 11, 2024 | 140.62 | 142.00 | 140.62 | 141.56 | 104,754 | +1.58(+1.13%) |
Jul 10, 2024 | 140.27 | 141.73 | 139.05 | 139.98 | 114,754 | -0.07(-0.05%) |
Jul 09, 2024 | 142.94 | 144.43 | 139.97 | 140.05 | 166,448 | -3.10(-2.17%) |
Jul 08, 2024 | 143.94 | 144.82 | 142.92 | 143.15 | 163,689 | -0.16(-0.11%) |
Jul 05, 2024 | 143.20 | 144.90 | 142.59 | 143.31 | 196,065 | +0.13(+0.09%) |
Jul 03, 2024 | 141.84 | 143.37 | 141.32 | 143.18 | 179,187 | +2.05(+1.45%) |
Jul 02, 2024 | 141.50 | 141.89 | 140.48 | 141.13 | 198,858 | -0.37(-0.26%) |
Jul 01, 2024 | 139.54 | 141.68 | 138.44 | 141.50 | 272,147 | +1.59(+1.14%) |
Jun 28, 2024 | 135.59 | 141.33 | 134.96 | 139.91 | 368,514 | +5.25(+3.90%) |
Jun 27, 2024 | 135.51 | 136.24 | 133.74 | 134.66 | 150,242 | -0.94(-0.69%) |
Jun 26, 2024 | 135.32 | 135.90 | 133.77 | 135.60 | 142,206 | -0.39(-0.29%) |
Jun 25, 2024 | 136.92 | 137.54 | 135.13 | 135.99 | 292,605 | -0.83(-0.61%) |
Jun 24, 2024 | 135.61 | 138.88 | 135.61 | 136.82 | 210,349 | +1.25(+0.92%) |
Jun 21, 2024 | 134.70 | 137.78 | 133.74 | 135.57 | 452,437 | +1.54(+1.15%) |
Jun 20, 2024 | 134.79 | 135.41 | 133.19 | 134.03 | 218,689 | -0.96(-0.71%) |
Jun 18, 2024 | 136.78 | 136.78 | 134.89 | 134.99 | 184,189 | -2.18(-1.59%) |
Jun 17, 2024 | 137.31 | 138.82 | 136.28 | 137.17 | 165,983 | -0.41(-0.30%) |
Jun 14, 2024 | 138.11 | 138.15 | 136.34 | 137.58 | 149,395 | -1.48(-1.06%) |
Jun 13, 2024 | 139.61 | 139.91 | 137.88 | 139.06 | 113,861 | -0.66(-0.47%) |
Jun 12, 2024 | 139.49 | 141.26 | 139.36 | 139.72 | 82,150 | +0.95(+0.68%) |
Jun 11, 2024 | 139.67 | 140.25 | 137.50 | 138.77 | 174,371 | -0.90(-0.64%) |
Jun 10, 2024 | 141.94 | 141.94 | 138.84 | 139.67 | 214,860 | -3.25(-2.27%) |
Jun 07, 2024 | 143.86 | 143.99 | 141.79 | 142.92 | 168,762 | -1.23(-0.85%) |
Jun 06, 2024 | 145.16 | 145.73 | 144.09 | 144.15 | 183,221 | -0.80(-0.55%) |
Jun 05, 2024 | 144.15 | 145.21 | 143.05 | 144.95 | 120,696 | +1.46(+1.02%) |
Jun 04, 2024 | 143.26 | 145.71 | 143.03 | 143.49 | 127,590 | -0.09(-0.06%) |
Jun 03, 2024 | 143.16 | 143.96 | 142.51 | 143.58 | 166,390 | +1.12(+0.79%) |
May 31, 2024 | 142.75 | 143.33 | 141.66 | 142.46 | 215,422 | +0.20(+0.14%) |
May 30, 2024 | 141.97 | 144.08 | 141.97 | 142.26 | 170,013 | +0.71(+0.50%) |
May 29, 2024 | 143.62 | 144.00 | 141.15 | 141.55 | 179,692 | -3.29(-2.27%) |
May 28, 2024 | 145.01 | 145.59 | 143.50 | 144.84 | 141,214 | -0.62(-0.43%) |
May 24, 2024 | 145.22 | 146.75 | 144.23 | 145.46 | 119,821 | +0.98(+0.68%) |
May 23, 2024 | 145.91 | 146.32 | 144.16 | 144.48 | 135,032 | -1.49(-1.02%) |
May 22, 2024 | 145.38 | 146.10 | 144.42 | 145.97 | 104,853 | -0.21(-0.14%) |
May 21, 2024 | 147.49 | 148.50 | 145.82 | 146.18 | 151,144 | -1.51(-1.02%) |
May 20, 2024 | 145.66 | 147.79 | 144.71 | 147.69 | 184,417 | +2.82(+1.95%) |
May 17, 2024 | 144.44 | 145.16 | 143.64 | 144.87 | 167,846 | -0.13(-0.09%) |
May 16, 2024 | 145.00 | 145.35 | 144.13 | 145.00 | 122,087 | +0.25(+0.17%) |
May 15, 2024 | 145.35 | 145.35 | 143.78 | 144.75 | 148,167 | +0.25(+0.17%) |
May 14, 2024 | 146.13 | 146.45 | 143.58 | 144.50 | 400,869 | -2.44(-1.66%) |
May 13, 2024 | 149.69 | 149.69 | 146.84 | 146.94 | 220,527 | -1.85(-1.24%) |
May 10, 2024 | 148.89 | 149.94 | 147.98 | 148.79 | 262,913 | -0.47(-0.31%) |
May 09, 2024 | 147.08 | 149.73 | 144.88 | 149.26 | 278,253 | +2.18(+1.48%) |
May 08, 2024 | 145.00 | 156.56 | 144.97 | 147.08 | 466,651 | +7.30(+5.22%) |
May 07, 2024 | 137.65 | 140.71 | 137.65 | 139.78 | 315,230 | +1.47(+1.06%) |
May 06, 2024 | 136.91 | 138.88 | 136.90 | 138.31 | 157,451 | +2.20(+1.62%) |
May 03, 2024 | 135.17 | 136.81 | 135.17 | 136.11 | 173,998 | +2.09(+1.56%) |
May 02, 2024 | 131.56 | 134.18 | 130.95 | 134.02 | 182,516 | +3.06(+2.34%) |