Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 164.48 | 166.02 | 164.34 | 164.93 | 31,784 | +0.28(+0.17%) |
Jul 18, 2024 | 166.96 | 167.41 | 162.86 | 164.65 | 56,503 | -1.36(-0.82%) |
Jul 17, 2024 | 165.64 | 166.43 | 164.71 | 166.01 | 60,483 | -1.74(-1.04%) |
Jul 16, 2024 | 165.01 | 168.52 | 165.01 | 167.75 | 34,789 | +1.28(+0.77%) |
Jul 15, 2024 | 158.06 | 166.70 | 158.06 | 166.47 | 65,481 | +7.93(+5.00%) |
Jul 12, 2024 | 157.07 | 159.65 | 156.50 | 158.54 | 22,293 | +1.99(+1.27%) |
Jul 11, 2024 | 160.33 | 160.33 | 156.16 | 156.55 | 34,403 | -3.72(-2.32%) |
Jul 10, 2024 | 157.27 | 160.63 | 154.80 | 160.27 | 49,740 | +3.18(+2.02%) |
Jul 09, 2024 | 159.49 | 159.49 | 154.69 | 157.09 | 28,265 | -2.72(-1.70%) |
Jul 08, 2024 | 157.80 | 159.81 | 157.60 | 159.81 | 18,010 | +2.02(+1.28%) |
Jul 05, 2024 | 160.54 | 160.54 | 157.39 | 157.79 | 63,010 | -3.20(-1.99%) |
Jul 04, 2024 | 160.53 | 162.29 | 160.53 | 160.99 | 6,380 | +0.19(+0.12%) |
Jul 03, 2024 | 161.82 | 162.00 | 160.03 | 160.80 | 21,369 | -1.03(-0.64%) |
Jul 02, 2024 | 156.60 | 162.81 | 156.60 | 161.83 | 53,734 | +4.07(+2.58%) |
Jun 28, 2024 | 157.76 | 0 | +6.66(+4.41%) | |||
Jun 27, 2024 | 148.00 | 151.10 | 148.00 | 151.10 | 63,262 | +2.26(+1.52%) |
Jun 26, 2024 | 150.65 | 152.46 | 148.62 | 148.84 | 52,382 | -2.00(-1.33%) |
Jun 25, 2024 | 150.58 | 152.60 | 150.02 | 150.84 | 45,652 | +0.26(+0.17%) |
Jun 24, 2024 | 148.60 | 151.16 | 148.60 | 150.58 | 66,961 | +0.42(+0.28%) |
Jun 21, 2024 | 147.35 | 150.42 | 145.29 | 150.16 | 110,940 | +1.45(+0.98%) |
Jun 20, 2024 | 149.58 | 151.88 | 147.65 | 148.71 | 84,280 | -1.91(-1.27%) |
Jun 19, 2024 | 150.39 | 151.25 | 148.84 | 150.62 | 40,114 | +0.12(+0.08%) |
Jun 18, 2024 | 149.79 | 150.96 | 149.66 | 150.50 | 93,793 | +0.21(+0.14%) |
Jun 17, 2024 | 148.30 | 150.71 | 148.30 | 150.29 | 44,220 | +1.24(+0.83%) |
Jun 14, 2024 | 148.20 | 150.10 | 148.20 | 149.05 | 39,686 | -0.19(-0.13%) |
Jun 13, 2024 | 148.89 | 150.47 | 148.89 | 149.24 | 50,023 | -1.01(-0.67%) |
Jun 12, 2024 | 150.58 | 151.88 | 149.59 | 150.25 | 57,163 | +1.53(+1.03%) |
Jun 11, 2024 | 149.28 | 149.49 | 147.26 | 148.72 | 41,085 | -0.95(-0.63%) |
Jun 10, 2024 | 146.37 | 150.24 | 146.31 | 149.67 | 60,149 | +2.22(+1.51%) |
Jun 07, 2024 | 150.43 | 150.79 | 147.39 | 147.45 | 59,716 | -3.79(-2.51%) |
Jun 06, 2024 | 149.90 | 151.61 | 149.90 | 151.24 | 33,949 | +0.49(+0.33%) |
Jun 05, 2024 | 146.46 | 151.00 | 146.00 | 150.75 | 58,690 | +5.47(+3.77%) |
Jun 04, 2024 | 146.36 | 146.36 | 142.82 | 145.28 | 65,386 | +0.05(+0.03%) |
Jun 03, 2024 | 145.57 | 147.00 | 143.04 | 145.23 | 75,983 | -1.22(-0.83%) |
May 31, 2024 | 144.92 | 146.78 | 143.42 | 146.45 | 135,054 | +2.31(+1.60%) |
May 30, 2024 | 149.47 | 151.58 | 143.39 | 144.14 | 94,946 | -6.63(-4.40%) |
May 29, 2024 | 148.08 | 151.09 | 147.83 | 150.77 | 58,480 | +1.92(+1.29%) |
May 28, 2024 | 150.04 | 150.04 | 147.82 | 148.85 | 71,278 | -0.20(-0.13%) |
May 27, 2024 | 149.71 | 150.10 | 149.01 | 149.05 | 12,230 | -0.66(-0.44%) |
May 24, 2024 | 151.32 | 152.40 | 149.66 | 149.71 | 26,700 | -1.12(-0.74%) |
May 23, 2024 | 155.45 | 155.72 | 150.31 | 150.83 | 26,420 | -4.29(-2.77%) |
May 22, 2024 | 154.71 | 155.92 | 154.71 | 155.12 | 22,212 | +0.42(+0.27%) |
May 21, 2024 | 155.76 | 156.22 | 154.64 | 154.70 | 44,318 | -1.52(-0.97%) |
May 17, 2024 | 156.22 | 0 | -1.59(-1.01%) | |||
May 16, 2024 | 152.01 | 157.82 | 152.01 | 157.81 | 81,764 | +5.81(+3.82%) |
May 15, 2024 | 150.37 | 152.19 | 149.33 | 152.00 | 76,941 | +0.91(+0.60%) |
May 14, 2024 | 149.57 | 151.66 | 149.33 | 151.09 | 34,045 | +1.47(+0.98%) |
May 13, 2024 | 149.65 | 151.61 | 148.71 | 149.62 | 43,834 | +0.15(+0.10%) |
May 10, 2024 | 151.67 | 153.47 | 148.56 | 149.47 | 63,454 | -0.57(-0.38%) |
May 09, 2024 | 146.06 | 151.71 | 146.06 | 150.04 | 132,755 | +5.73(+3.97%) |
May 08, 2024 | 145.11 | 145.99 | 142.25 | 144.31 | 133,004 | -1.28(-0.88%) |
May 07, 2024 | 151.58 | 151.58 | 145.50 | 145.59 | 77,333 | -6.00(-3.96%) |
May 06, 2024 | 151.38 | 152.29 | 149.67 | 151.59 | 123,904 | +0.21(+0.14%) |
May 03, 2024 | 152.08 | 152.88 | 150.87 | 151.38 | 22,265 | +0.50(+0.33%) |
May 02, 2024 | 153.89 | 153.89 | 149.93 | 150.88 | 41,730 | -1.61(-1.06%) |