Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 145.96 | 149.86 | 145.96 | 147.67 | 146,507 | +2.25(+1.55%) |
Jul 24, 2024 | 147.52 | 148.18 | 145.12 | 145.42 | 59,767 | -3.13(-2.11%) |
Jul 23, 2024 | 146.32 | 149.01 | 146.30 | 148.55 | 49,873 | +2.70(+1.85%) |
Jul 22, 2024 | 144.39 | 145.96 | 143.94 | 145.85 | 53,241 | +2.20(+1.53%) |
Jul 19, 2024 | 145.40 | 145.40 | 143.62 | 143.65 | 54,337 | -1.61(-1.11%) |
Jul 18, 2024 | 147.06 | 148.12 | 145.03 | 145.26 | 73,753 | -2.00(-1.36%) |
Jul 17, 2024 | 148.22 | 149.69 | 147.12 | 147.26 | 480,027 | -2.03(-1.36%) |
Jul 16, 2024 | 145.69 | 149.30 | 145.69 | 149.29 | 89,270 | +4.11(+2.83%) |
Jul 15, 2024 | 144.64 | 145.55 | 144.17 | 145.18 | 111,203 | +1.49(+1.04%) |
Jul 12, 2024 | 143.90 | 144.69 | 143.69 | 143.69 | 49,446 | +0.42(+0.29%) |
Jul 11, 2024 | 142.74 | 143.45 | 142.16 | 143.27 | 126,686 | +1.22(+0.86%) |
Jul 10, 2024 | 141.10 | 142.05 | 140.99 | 142.05 | 70,997 | +1.33(+0.95%) |
Jul 09, 2024 | 141.64 | 141.64 | 140.72 | 140.72 | 30,619 | -0.93(-0.66%) |
Jul 08, 2024 | 141.43 | 142.41 | 141.43 | 141.65 | 50,720 | +0.79(+0.56%) |
Jul 05, 2024 | 141.18 | 141.18 | 139.72 | 140.86 | 44,590 | -0.07(-0.05%) |
Jul 03, 2024 | 140.50 | 141.18 | 140.30 | 140.93 | 51,993 | +0.81(+0.58%) |
Jul 02, 2024 | 138.67 | 140.31 | 138.67 | 140.12 | 89,784 | +1.09(+0.78%) |
Jul 01, 2024 | 140.94 | 141.35 | 138.82 | 139.03 | 44,779 | -0.95(-0.68%) |
Jun 28, 2024 | 141.33 | 141.59 | 139.30 | 139.98 | 38,851 | -0.64(-0.46%) |
Jun 27, 2024 | 140.68 | 140.68 | 139.69 | 140.62 | 42,423 | -0.25(-0.18%) |
Jun 26, 2024 | 140.42 | 140.90 | 139.75 | 140.87 | 37,028 | +0.46(+0.33%) |
Jun 25, 2024 | 141.43 | 141.43 | 139.79 | 140.41 | 52,157 | -1.49(-1.05%) |
Jun 24, 2024 | 142.32 | 143.84 | 141.69 | 141.90 | 55,842 | -0.08(-0.05%) |
Jun 21, 2024 | 140.16 | 142.18 | 139.44 | 141.98 | 44,736 | +1.67(+1.19%) |
Jun 20, 2024 | 141.29 | 141.45 | 139.93 | 140.31 | 77,388 | -0.85(-0.60%) |
Jun 18, 2024 | 139.84 | 141.22 | 139.44 | 141.16 | 104,404 | +1.68(+1.20%) |
Jun 17, 2024 | 137.89 | 139.67 | 137.44 | 139.48 | 93,665 | +0.95(+0.69%) |
Jun 14, 2024 | 139.31 | 139.31 | 137.14 | 138.53 | 55,377 | -2.16(-1.53%) |
Jun 13, 2024 | 142.14 | 142.14 | 139.81 | 140.69 | 67,828 | -1.48(-1.04%) |
Jun 12, 2024 | 142.62 | 143.12 | 142.17 | 142.17 | 35,109 | +0.83(+0.59%) |
Jun 11, 2024 | 141.24 | 141.37 | 139.75 | 141.34 | 55,787 | -0.43(-0.30%) |
Jun 10, 2024 | 141.24 | 142.10 | 141.24 | 141.77 | 76,023 | +0.08(+0.06%) |
Jun 07, 2024 | 141.84 | 142.63 | 141.51 | 141.69 | 26,633 | -0.63(-0.44%) |
Jun 06, 2024 | 144.04 | 144.04 | 142.24 | 142.32 | 43,860 | -1.48(-1.03%) |
Jun 05, 2024 | 142.71 | 143.97 | 141.98 | 143.79 | 42,246 | +1.61(+1.13%) |
Jun 04, 2024 | 143.01 | 143.01 | 141.73 | 142.19 | 41,354 | -1.37(-0.95%) |
Jun 03, 2024 | 144.02 | 144.40 | 142.22 | 143.55 | 43,814 | +0.15(+0.10%) |
May 31, 2024 | 141.91 | 143.40 | 141.47 | 143.40 | 39,256 | +1.91(+1.35%) |
May 30, 2024 | 140.76 | 141.83 | 140.76 | 141.50 | 58,036 | +1.42(+1.01%) |
May 29, 2024 | 141.85 | 141.85 | 140.08 | 140.08 | 59,738 | -2.72(-1.90%) |
May 28, 2024 | 143.63 | 144.08 | 142.41 | 142.79 | 62,093 | -0.47(-0.33%) |
May 24, 2024 | 142.29 | 143.26 | 141.84 | 143.26 | 43,872 | +1.84(+1.30%) |
May 23, 2024 | 144.24 | 144.24 | 141.27 | 141.43 | 113,958 | -2.35(-1.63%) |
May 22, 2024 | 144.49 | 144.51 | 143.29 | 143.77 | 48,817 | -0.98(-0.68%) |
May 21, 2024 | 144.48 | 145.21 | 144.36 | 144.75 | 53,474 | +0.08(+0.06%) |
May 20, 2024 | 143.63 | 144.88 | 143.41 | 144.67 | 55,426 | +1.56(+1.09%) |
May 17, 2024 | 143.06 | 143.53 | 142.57 | 143.12 | 54,222 | +0.04(+0.03%) |
May 16, 2024 | 143.03 | 143.69 | 142.69 | 143.07 | 160,234 | +0.08(+0.06%) |
May 15, 2024 | 144.08 | 144.08 | 142.53 | 143.00 | 71,151 | -0.44(-0.31%) |
May 14, 2024 | 142.63 | 143.52 | 142.59 | 143.43 | 56,685 | +1.84(+1.30%) |
May 13, 2024 | 142.51 | 143.69 | 141.34 | 141.60 | 54,317 | -0.42(-0.30%) |
May 10, 2024 | 142.97 | 143.03 | 141.53 | 142.02 | 36,230 | -0.49(-0.34%) |
May 09, 2024 | 141.23 | 142.62 | 140.97 | 142.50 | 37,547 | +1.30(+0.92%) |
May 08, 2024 | 140.32 | 141.26 | 139.95 | 141.21 | 89,033 | +0.31(+0.22%) |
May 07, 2024 | 141.11 | 141.11 | 139.92 | 140.90 | 89,567 | -0.67(-0.47%) |
May 06, 2024 | 140.30 | 141.62 | 140.13 | 141.57 | 84,256 | +2.25(+1.61%) |
May 03, 2024 | 139.36 | 139.42 | 138.43 | 139.32 | 76,028 | +1.07(+0.77%) |
May 02, 2024 | 138.29 | 138.37 | 136.89 | 138.25 | 68,403 | +1.54(+1.12%) |