Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 160.62 | 162.21 | 157.13 | 157.15 | 400,224 | -5.07(-3.13%) |
Jul 16, 2024 | 157.52 | 162.24 | 157.20 | 162.22 | 410,231 | +5.05(+3.21%) |
Jul 15, 2024 | 156.64 | 157.50 | 155.10 | 157.17 | 363,096 | +2.25(+1.45%) |
Jul 12, 2024 | 153.40 | 156.66 | 153.01 | 154.92 | 382,408 | +2.21(+1.45%) |
Jul 11, 2024 | 153.49 | 153.88 | 151.19 | 152.71 | 460,078 | +0.40(+0.26%) |
Jul 10, 2024 | 149.20 | 152.35 | 148.29 | 152.31 | 391,437 | +3.68(+2.48%) |
Jul 09, 2024 | 148.58 | 151.17 | 148.57 | 148.63 | 490,757 | -0.04(-0.03%) |
Jul 08, 2024 | 149.71 | 150.41 | 147.93 | 148.67 | 313,178 | -0.20(-0.13%) |
Jul 05, 2024 | 149.42 | 149.47 | 147.65 | 148.87 | 291,957 | -0.57(-0.38%) |
Jul 03, 2024 | 148.79 | 150.32 | 148.09 | 149.44 | 333,490 | +0.77(+0.52%) |
Jul 02, 2024 | 149.13 | 149.97 | 148.28 | 148.67 | 440,991 | -0.18(-0.12%) |
Jul 01, 2024 | 152.67 | 153.09 | 147.51 | 148.85 | 530,083 | -3.07(-2.02%) |
Jun 28, 2024 | 149.17 | 151.96 | 149.17 | 151.92 | 641,771 | +2.93(+1.97%) |
Jun 27, 2024 | 149.01 | 149.09 | 148.06 | 148.99 | 379,005 | +0.13(+0.09%) |
Jun 26, 2024 | 149.53 | 150.02 | 148.30 | 148.86 | 366,734 | -1.12(-0.75%) |
Jun 25, 2024 | 150.53 | 151.11 | 149.45 | 149.98 | 370,810 | -0.29(-0.19%) |
Jun 24, 2024 | 148.82 | 150.91 | 148.08 | 150.27 | 365,029 | +1.81(+1.22%) |
Jun 21, 2024 | 148.90 | 150.05 | 147.75 | 148.46 | 779,664 | -1.55(-1.03%) |
Jun 20, 2024 | 149.99 | 151.10 | 149.72 | 150.01 | 407,497 | -0.61(-0.40%) |
Jun 18, 2024 | 150.01 | 151.40 | 149.37 | 150.62 | 391,372 | +0.65(+0.43%) |
Jun 17, 2024 | 147.42 | 150.37 | 147.19 | 149.97 | 686,485 | +2.50(+1.70%) |
Jun 14, 2024 | 147.00 | 147.51 | 145.58 | 147.47 | 807,111 | -1.18(-0.79%) |
Jun 13, 2024 | 149.32 | 150.06 | 148.49 | 148.65 | 623,823 | -1.09(-0.73%) |
Jun 12, 2024 | 147.29 | 150.45 | 146.99 | 149.74 | 465,855 | +3.86(+2.65%) |
Jun 11, 2024 | 145.37 | 146.39 | 143.94 | 145.88 | 595,500 | -0.18(-0.12%) |
Jun 10, 2024 | 143.93 | 146.77 | 143.93 | 146.06 | 606,555 | +0.91(+0.63%) |
Jun 07, 2024 | 145.05 | 145.82 | 144.31 | 145.15 | 296,828 | -0.53(-0.36%) |
Jun 06, 2024 | 145.02 | 146.12 | 144.60 | 145.68 | 401,642 | +0.69(+0.48%) |
Jun 05, 2024 | 144.80 | 145.03 | 142.76 | 144.99 | 424,294 | +1.15(+0.80%) |
Jun 04, 2024 | 142.21 | 145.81 | 142.21 | 143.84 | 504,331 | -0.53(-0.37%) |
Jun 03, 2024 | 148.00 | 148.50 | 142.13 | 144.37 | 586,050 | -3.10(-2.10%) |
May 31, 2024 | 146.48 | 147.52 | 145.73 | 147.47 | 597,322 | +1.69(+1.16%) |
May 30, 2024 | 142.57 | 145.97 | 142.57 | 145.78 | 449,814 | +1.11(+0.77%) |
May 29, 2024 | 146.49 | 147.38 | 143.49 | 144.67 | 452,520 | -3.11(-2.10%) |
May 28, 2024 | 147.62 | 148.70 | 147.05 | 147.78 | 403,123 | -0.14(-0.09%) |
May 24, 2024 | 147.45 | 148.78 | 147.20 | 147.92 | 421,683 | +1.25(+0.85%) |
May 23, 2024 | 150.32 | 150.38 | 146.59 | 146.67 | 376,531 | -3.19(-2.13%) |
May 22, 2024 | 149.55 | 151.85 | 149.11 | 149.86 | 412,314 | -0.29(-0.19%) |
May 21, 2024 | 150.27 | 150.30 | 148.39 | 150.15 | 280,616 | -0.37(-0.25%) |
May 20, 2024 | 148.55 | 151.20 | 148.55 | 150.52 | 407,562 | +1.62(+1.09%) |
May 17, 2024 | 149.17 | 149.53 | 148.41 | 148.90 | 382,622 | -0.12(-0.08%) |
May 16, 2024 | 149.37 | 149.70 | 148.42 | 149.02 | 481,849 | -0.04(-0.03%) |
May 15, 2024 | 151.70 | 151.70 | 148.47 | 149.06 | 713,209 | -1.26(-0.84%) |
May 14, 2024 | 149.85 | 150.59 | 149.15 | 150.32 | 389,567 | +1.24(+0.83%) |
May 13, 2024 | 152.99 | 153.35 | 148.94 | 149.08 | 486,405 | -2.97(-1.95%) |
May 10, 2024 | 152.72 | 153.20 | 149.88 | 152.05 | 595,003 | -0.07(-0.05%) |
May 09, 2024 | 141.86 | 152.34 | 139.54 | 152.12 | 1,477,508 | +4.45(+3.01%) |
May 08, 2024 | 149.08 | 149.53 | 147.27 | 147.67 | 950,061 | -2.58(-1.72%) |
May 07, 2024 | 150.86 | 151.80 | 150.23 | 150.25 | 540,973 | -0.96(-0.63%) |
May 06, 2024 | 151.49 | 152.13 | 150.12 | 151.21 | 455,021 | +0.86(+0.57%) |
May 03, 2024 | 152.99 | 153.83 | 150.27 | 150.35 | 384,134 | -1.18(-0.78%) |
May 02, 2024 | 150.20 | 151.55 | 149.00 | 151.53 | 474,995 | +2.67(+1.79%) |