Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 146.50 | 148.06 | 141.02 | 141.21 | 162,958 | -5.66(-3.85%) |
Jul 23, 2024 | 144.79 | 149.32 | 144.31 | 146.87 | 145,988 | +1.10(+0.75%) |
Jul 22, 2024 | 142.50 | 146.22 | 142.50 | 145.77 | 89,655 | +3.91(+2.76%) |
Jul 19, 2024 | 143.06 | 143.72 | 141.18 | 141.86 | 120,233 | -0.62(-0.44%) |
Jul 18, 2024 | 141.07 | 147.13 | 140.99 | 142.48 | 177,794 | +1.67(+1.19%) |
Jul 17, 2024 | 146.75 | 149.71 | 140.19 | 140.81 | 141,740 | -7.04(-4.76%) |
Jul 16, 2024 | 147.75 | 149.72 | 145.92 | 147.85 | 172,050 | +1.72(+1.18%) |
Jul 15, 2024 | 146.56 | 148.82 | 145.39 | 146.13 | 93,913 | +0.17(+0.12%) |
Jul 12, 2024 | 145.14 | 148.17 | 145.06 | 145.96 | 117,943 | +3.16(+2.21%) |
Jul 11, 2024 | 139.34 | 144.20 | 137.72 | 142.80 | 201,975 | +6.45(+4.73%) |
Jul 10, 2024 | 133.34 | 136.50 | 133.30 | 136.35 | 238,582 | +3.75(+2.83%) |
Jul 09, 2024 | 133.69 | 134.00 | 132.50 | 132.60 | 183,822 | -1.22(-0.91%) |
Jul 08, 2024 | 134.11 | 135.94 | 133.82 | 133.82 | 192,331 | +1.24(+0.94%) |
Jul 05, 2024 | 135.30 | 135.30 | 132.25 | 132.58 | 123,182 | -2.85(-2.10%) |
Jul 03, 2024 | 132.82 | 135.69 | 132.31 | 135.43 | 152,448 | +2.88(+2.17%) |
Jul 02, 2024 | 133.26 | 134.43 | 132.45 | 132.55 | 143,302 | -0.35(-0.26%) |
Jul 01, 2024 | 135.70 | 136.28 | 131.75 | 132.90 | 181,832 | -2.81(-2.07%) |
Jun 28, 2024 | 139.28 | 140.03 | 134.29 | 135.71 | 362,858 | -2.56(-1.85%) |
Jun 27, 2024 | 136.62 | 139.47 | 136.05 | 138.27 | 127,981 | +2.37(+1.74%) |
Jun 26, 2024 | 138.60 | 138.60 | 135.16 | 135.90 | 182,093 | -2.96(-2.13%) |
Jun 25, 2024 | 140.14 | 140.14 | 137.03 | 138.86 | 149,587 | -0.99(-0.71%) |
Jun 24, 2024 | 139.93 | 140.94 | 138.57 | 139.85 | 126,724 | -0.27(-0.19%) |
Jun 21, 2024 | 138.19 | 141.02 | 136.51 | 140.12 | 270,635 | +1.60(+1.16%) |
Jun 20, 2024 | 139.28 | 142.29 | 138.26 | 138.52 | 152,131 | -1.26(-0.90%) |
Jun 18, 2024 | 140.31 | 140.75 | 139.01 | 139.78 | 190,612 | -0.29(-0.21%) |
Jun 17, 2024 | 138.98 | 140.89 | 138.16 | 140.07 | 125,388 | +1.01(+0.73%) |
Jun 14, 2024 | 140.84 | 140.84 | 137.49 | 139.06 | 206,492 | -3.56(-2.50%) |
Jun 13, 2024 | 145.79 | 145.79 | 141.47 | 142.62 | 143,448 | -4.01(-2.73%) |
Jun 12, 2024 | 148.90 | 150.59 | 146.02 | 146.63 | 160,708 | +0.86(+0.59%) |
Jun 11, 2024 | 147.12 | 147.12 | 144.96 | 145.77 | 92,578 | -1.98(-1.34%) |
Jun 10, 2024 | 146.39 | 148.00 | 145.48 | 147.75 | 83,135 | -0.14(-0.09%) |
Jun 07, 2024 | 150.37 | 151.43 | 146.65 | 147.89 | 60,597 | -2.98(-1.98%) |
Jun 06, 2024 | 152.00 | 153.28 | 150.58 | 150.87 | 92,675 | -1.76(-1.15%) |
Jun 05, 2024 | 150.00 | 153.04 | 148.18 | 152.63 | 107,959 | +3.37(+2.26%) |
Jun 04, 2024 | 152.40 | 152.40 | 145.95 | 149.26 | 135,420 | -4.27(-2.78%) |
Jun 03, 2024 | 156.82 | 157.55 | 150.01 | 153.53 | 69,213 | -1.53(-0.99%) |
May 31, 2024 | 157.90 | 158.52 | 152.56 | 155.06 | 63,912 | -2.65(-1.68%) |
May 30, 2024 | 157.91 | 159.91 | 157.46 | 157.71 | 50,093 | +0.50(+0.32%) |
May 29, 2024 | 154.95 | 157.76 | 154.04 | 157.21 | 66,097 | +0.28(+0.18%) |
May 28, 2024 | 160.00 | 160.00 | 155.98 | 156.93 | 51,560 | -2.39(-1.50%) |
May 24, 2024 | 155.93 | 159.87 | 155.93 | 159.32 | 44,295 | +4.65(+3.01%) |
May 23, 2024 | 158.83 | 159.36 | 154.18 | 154.67 | 66,072 | -2.95(-1.87%) |
May 22, 2024 | 158.37 | 159.69 | 155.78 | 157.62 | 117,106 | -0.22(-0.14%) |
May 21, 2024 | 154.90 | 158.14 | 154.58 | 157.84 | 46,512 | +2.99(+1.93%) |
May 20, 2024 | 154.83 | 156.98 | 154.22 | 154.85 | 61,634 | +0.03(+0.02%) |
May 17, 2024 | 152.46 | 155.16 | 150.64 | 154.82 | 85,953 | +3.00(+1.98%) |
May 16, 2024 | 154.60 | 154.60 | 150.78 | 151.82 | 83,378 | -2.78(-1.80%) |
May 15, 2024 | 154.71 | 157.49 | 152.98 | 154.60 | 106,233 | +1.71(+1.12%) |
May 14, 2024 | 154.66 | 154.66 | 151.50 | 152.89 | 59,996 | -0.59(-0.38%) |
May 13, 2024 | 161.09 | 161.09 | 153.12 | 153.48 | 98,548 | -7.22(-4.49%) |
May 10, 2024 | 157.73 | 161.37 | 157.25 | 160.70 | 94,138 | +4.05(+2.59%) |
May 09, 2024 | 155.61 | 159.30 | 154.50 | 156.65 | 87,964 | +1.00(+0.64%) |
May 08, 2024 | 151.32 | 155.72 | 151.32 | 155.65 | 108,288 | +2.06(+1.34%) |
May 07, 2024 | 157.33 | 159.03 | 153.09 | 153.59 | 183,508 | +1.17(+0.77%) |
May 06, 2024 | 144.62 | 152.74 | 143.85 | 152.42 | 156,628 | +8.50(+5.91%) |
May 03, 2024 | 155.39 | 155.39 | 142.81 | 143.92 | 250,094 | -8.07(-5.31%) |
May 02, 2024 | 149.79 | 155.99 | 141.76 | 151.99 | 434,305 | -12.83(-7.78%) |