Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 149.30 | 150.19 | 147.72 | 148.01 | 472,500 | -1.62(-1.08%) |
Jul 18, 2024 | 151.92 | 151.92 | 148.10 | 149.63 | 750,141 | -0.71(-0.47%) |
Jul 17, 2024 | 152.77 | 152.89 | 150.24 | 150.34 | 999,213 | -5.89(-3.77%) |
Jul 16, 2024 | 157.04 | 157.29 | 155.15 | 156.23 | 1,009,396 | -0.45(-0.29%) |
Jul 15, 2024 | 157.21 | 158.14 | 155.78 | 156.68 | 592,909 | +0.77(+0.49%) |
Jul 12, 2024 | 154.92 | 157.49 | 154.67 | 155.91 | 528,225 | +1.06(+0.68%) |
Jul 11, 2024 | 158.97 | 158.97 | 154.37 | 154.85 | 1,504,824 | -3.88(-2.44%) |
Jul 10, 2024 | 157.45 | 158.84 | 156.91 | 158.73 | 659,229 | +2.08(+1.33%) |
Jul 09, 2024 | 157.51 | 157.81 | 155.88 | 156.65 | 523,832 | -0.31(-0.20%) |
Jul 08, 2024 | 156.31 | 157.05 | 156.00 | 156.96 | 575,526 | +0.79(+0.51%) |
Jul 05, 2024 | 154.84 | 156.39 | 154.82 | 156.17 | 595,633 | +1.42(+0.92%) |
Jul 03, 2024 | 152.82 | 154.75 | 152.69 | 154.75 | 896,366 | +1.69(+1.10%) |
Jul 02, 2024 | 150.99 | 153.06 | 150.95 | 153.06 | 592,037 | +1.04(+0.68%) |
Jul 01, 2024 | 150.85 | 152.19 | 148.99 | 152.02 | 759,390 | +1.52(+1.01%) |
Jun 28, 2024 | 151.66 | 153.36 | 150.47 | 150.50 | 969,743 | -0.60(-0.40%) |
Jun 27, 2024 | 150.67 | 151.69 | 150.50 | 151.10 | 936,060 | +0.25(+0.17%) |
Jun 26, 2024 | 150.32 | 151.15 | 149.83 | 150.85 | 610,861 | +0.52(+0.35%) |
Jun 25, 2024 | 148.65 | 150.49 | 148.33 | 150.33 | 1,403,372 | +2.52(+1.70%) |
Jun 24, 2024 | 149.66 | 150.15 | 147.81 | 147.81 | 740,959 | -2.56(-1.70%) |
Jun 21, 2024 | 150.83 | 151.77 | 149.67 | 150.37 | 1,179,367 | -0.97(-0.64%) |
Jun 20, 2024 | 154.22 | 154.41 | 150.67 | 151.34 | 1,076,490 | -2.12(-1.38%) |
Jun 18, 2024 | 152.92 | 153.66 | 152.57 | 153.46 | 498,592 | +0.70(+0.46%) |
Jun 17, 2024 | 151.28 | 153.40 | 150.66 | 152.76 | 905,740 | +1.68(+1.11%) |
Jun 14, 2024 | 150.10 | 151.19 | 149.87 | 151.08 | 491,768 | +0.84(+0.56%) |
Jun 13, 2024 | 150.54 | 150.87 | 149.27 | 150.24 | 860,843 | +0.98(+0.66%) |
Jun 12, 2024 | 147.71 | 150.43 | 147.40 | 149.26 | 608,775 | +3.29(+2.25%) |
Jun 11, 2024 | 143.65 | 145.97 | 143.50 | 145.97 | 488,388 | +2.12(+1.47%) |
Jun 10, 2024 | 142.85 | 144.29 | 142.62 | 143.85 | 405,441 | +0.47(+0.33%) |
Jun 07, 2024 | 143.09 | 143.99 | 142.43 | 143.38 | 792,155 | +0.19(+0.13%) |
Jun 06, 2024 | 143.85 | 144.27 | 142.69 | 143.19 | 1,510,042 | -0.42(-0.29%) |
Jun 05, 2024 | 141.30 | 143.63 | 141.18 | 143.61 | 830,141 | +3.76(+2.69%) |
Jun 04, 2024 | 139.67 | 140.08 | 138.78 | 139.85 | 575,387 | +0.21(+0.15%) |
Jun 03, 2024 | 140.00 | 140.10 | 137.78 | 139.64 | 902,850 | +1.09(+0.79%) |
May 31, 2024 | 139.13 | 139.17 | 135.44 | 138.55 | 1,539,917 | -0.07(-0.05%) |
May 30, 2024 | 140.84 | 141.12 | 138.11 | 138.62 | 1,514,444 | -3.64(-2.56%) |
May 29, 2024 | 141.51 | 142.87 | 141.51 | 142.26 | 812,710 | -0.74(-0.52%) |
May 28, 2024 | 142.57 | 143.24 | 141.78 | 143.00 | 1,142,386 | +1.54(+1.09%) |
May 24, 2024 | 140.37 | 141.65 | 139.88 | 141.46 | 643,513 | +1.28(+0.91%) |
May 23, 2024 | 142.23 | 142.42 | 139.47 | 140.18 | 934,744 | +0.26(+0.19%) |
May 22, 2024 | 140.13 | 140.51 | 138.99 | 139.92 | 838,440 | +0.04(+0.03%) |
May 21, 2024 | 138.94 | 140.01 | 138.76 | 139.88 | 609,413 | +0.16(+0.11%) |
May 20, 2024 | 138.23 | 139.89 | 138.12 | 139.72 | 615,536 | +1.78(+1.29%) |
May 17, 2024 | 138.63 | 138.68 | 137.18 | 137.94 | 801,812 | -0.33(-0.24%) |
May 16, 2024 | 138.81 | 139.31 | 138.25 | 138.27 | 916,721 | -0.35(-0.25%) |
May 15, 2024 | 136.47 | 138.69 | 136.35 | 138.62 | 847,632 | +3.05(+2.25%) |
May 14, 2024 | 134.22 | 135.76 | 134.07 | 135.57 | 809,780 | +1.19(+0.89%) |
May 13, 2024 | 134.50 | 134.69 | 133.62 | 134.38 | 841,487 | +0.49(+0.37%) |
May 10, 2024 | 134.06 | 134.78 | 133.37 | 133.90 | 701,109 | +0.43(+0.32%) |
May 09, 2024 | 133.47 | 133.71 | 132.74 | 133.47 | 1,043,717 | -0.14(-0.10%) |
May 08, 2024 | 132.94 | 133.88 | 132.80 | 133.61 | 589,322 | +0.04(+0.03%) |
May 07, 2024 | 134.19 | 134.38 | 133.47 | 133.57 | 948,825 | -0.59(-0.44%) |
May 06, 2024 | 132.68 | 134.19 | 132.50 | 134.16 | 915,618 | +2.06(+1.56%) |
May 03, 2024 | 131.83 | 132.49 | 131.26 | 132.10 | 1,313,466 | +3.16(+2.45%) |
May 02, 2024 | 128.48 | 129.10 | 126.80 | 128.94 | 775,098 | +2.06(+1.62%) |