Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 148.78 | 150.00 | 148.78 | 149.50 | 18,259 | +1.67(+1.13%) |
Jul 25, 2024 | 148.32 | 149.74 | 147.82 | 147.83 | 14,358 | -0.48(-0.33%) |
Jul 24, 2024 | 149.49 | 149.49 | 148.24 | 148.31 | 17,039 | -1.94(-1.29%) |
Jul 23, 2024 | 150.59 | 150.86 | 150.26 | 150.26 | 13,775 | -0.58(-0.38%) |
Jul 22, 2024 | 150.41 | 150.87 | 150.11 | 150.84 | 24,271 | +1.14(+0.76%) |
Jul 19, 2024 | 150.59 | 151.01 | 149.54 | 149.70 | 26,504 | -1.14(-0.76%) |
Jul 18, 2024 | 151.96 | 151.96 | 150.48 | 150.84 | 150,788 | -1.11(-0.73%) |
Jul 17, 2024 | 151.61 | 152.35 | 151.61 | 151.95 | 14,297 | -0.86(-0.56%) |
Jul 16, 2024 | 151.99 | 152.81 | 151.99 | 152.81 | 17,103 | +1.61(+1.07%) |
Jul 15, 2024 | 151.21 | 151.95 | 151.01 | 151.19 | 14,705 | +0.51(+0.34%) |
Jul 12, 2024 | 150.33 | 151.72 | 150.33 | 150.68 | 35,255 | +0.84(+0.56%) |
Jul 11, 2024 | 150.28 | 150.58 | 149.71 | 149.84 | 168,099 | -0.27(-0.18%) |
Jul 10, 2024 | 148.99 | 150.11 | 148.99 | 150.11 | 31,898 | +1.27(+0.85%) |
Jul 09, 2024 | 148.89 | 149.24 | 148.80 | 148.84 | 30,287 | +0.02(+0.01%) |
Jul 08, 2024 | 149.09 | 149.09 | 148.53 | 148.82 | 38,464 | -0.06(-0.04%) |
Jul 05, 2024 | 148.14 | 148.88 | 147.92 | 148.88 | 15,848 | +0.60(+0.40%) |
Jul 03, 2024 | 148.14 | 148.30 | 147.92 | 148.28 | 6,667 | +0.24(+0.16%) |
Jul 02, 2024 | 147.15 | 148.04 | 147.05 | 148.04 | 27,513 | +0.68(+0.46%) |
Jul 01, 2024 | 147.91 | 147.91 | 146.98 | 147.36 | 9,515 | -0.09(-0.06%) |
Jun 28, 2024 | 148.51 | 148.57 | 147.32 | 147.45 | 22,052 | -0.27(-0.18%) |
Jun 27, 2024 | 147.55 | 147.86 | 147.41 | 147.72 | 14,658 | +0.01(+0.01%) |
Jun 26, 2024 | 147.44 | 147.71 | 147.10 | 147.71 | 42,937 | -0.22(-0.15%) |
Jun 25, 2024 | 148.20 | 148.20 | 147.60 | 147.93 | 14,917 | -0.21(-0.14%) |
Jun 24, 2024 | 148.57 | 148.75 | 148.14 | 148.14 | 10,919 | +0.35(+0.24%) |
Jun 21, 2024 | 148.07 | 148.07 | 147.60 | 147.79 | 10,336 | +0.00(+0.00%) |
Jun 20, 2024 | 147.92 | 148.08 | 147.71 | 147.79 | 38,990 | +0.08(+0.05%) |
Jun 18, 2024 | 147.60 | 147.83 | 147.53 | 147.71 | 23,570 | +0.46(+0.31%) |
Jun 17, 2024 | 146.02 | 147.48 | 146.02 | 147.25 | 8,338 | +1.17(+0.80%) |
Jun 14, 2024 | 145.49 | 146.16 | 145.45 | 146.08 | 14,338 | -0.14(-0.10%) |
Jun 13, 2024 | 146.31 | 146.33 | 145.55 | 146.22 | 13,085 | +0.12(+0.08%) |
Jun 12, 2024 | 147.17 | 147.17 | 145.91 | 146.10 | 15,168 | +0.45(+0.31%) |
Jun 11, 2024 | 144.93 | 145.71 | 144.93 | 145.65 | 8,840 | +0.04(+0.03%) |
Jun 10, 2024 | 145.04 | 145.73 | 144.94 | 145.61 | 11,439 | +0.27(+0.19%) |
Jun 07, 2024 | 145.50 | 145.94 | 145.24 | 145.34 | 14,582 | -0.20(-0.14%) |
Jun 06, 2024 | 145.52 | 145.79 | 145.13 | 145.54 | 16,553 | +0.07(+0.05%) |
Jun 05, 2024 | 145.27 | 145.47 | 144.43 | 145.47 | 12,091 | +1.02(+0.70%) |
Jun 04, 2024 | 144.03 | 144.56 | 143.61 | 144.45 | 7,311 | +0.42(+0.29%) |
Jun 03, 2024 | 144.44 | 144.46 | 143.15 | 144.03 | 32,167 | -0.29(-0.20%) |
May 31, 2024 | 143.27 | 144.32 | 142.25 | 144.32 | 26,292 | +1.42(+0.99%) |
May 30, 2024 | 143.04 | 143.28 | 142.72 | 142.90 | 13,489 | -0.14(-0.10%) |
May 29, 2024 | 143.28 | 143.37 | 143.04 | 143.04 | 15,483 | -1.21(-0.84%) |
May 28, 2024 | 145.14 | 145.14 | 143.85 | 144.25 | 17,052 | -0.75(-0.51%) |
May 24, 2024 | 144.82 | 145.21 | 144.80 | 145.00 | 12,887 | +0.77(+0.53%) |
May 23, 2024 | 146.01 | 146.01 | 144.07 | 144.23 | 14,740 | -1.20(-0.82%) |
May 22, 2024 | 145.59 | 145.84 | 145.02 | 145.42 | 68,849 | -0.31(-0.21%) |
May 21, 2024 | 145.59 | 145.73 | 145.37 | 145.73 | 29,621 | +0.22(+0.15%) |
May 20, 2024 | 145.89 | 145.95 | 145.51 | 145.51 | 153,000 | -0.10(-0.07%) |
May 17, 2024 | 145.45 | 145.61 | 145.35 | 145.61 | 133,261 | +0.14(+0.10%) |
May 16, 2024 | 145.78 | 145.93 | 145.47 | 145.47 | 41,830 | -0.05(-0.04%) |
May 15, 2024 | 144.53 | 145.53 | 144.53 | 145.53 | 118,637 | +1.52(+1.06%) |
May 14, 2024 | 143.59 | 144.00 | 143.25 | 144.00 | 10,997 | +0.61(+0.43%) |
May 13, 2024 | 143.93 | 143.93 | 143.31 | 143.40 | 12,945 | -0.11(-0.08%) |
May 10, 2024 | 143.56 | 143.62 | 143.24 | 143.50 | 9,457 | +0.57(+0.40%) |
May 09, 2024 | 142.23 | 142.94 | 142.23 | 142.94 | 199,556 | +0.65(+0.46%) |
May 08, 2024 | 141.72 | 142.34 | 141.72 | 142.28 | 8,516 | +0.12(+0.08%) |
May 07, 2024 | 142.10 | 142.26 | 141.97 | 142.17 | 8,469 | +0.60(+0.43%) |
May 06, 2024 | 140.82 | 141.56 | 140.82 | 141.56 | 12,019 | +1.27(+0.91%) |
May 03, 2024 | 140.33 | 140.38 | 139.58 | 140.29 | 10,266 | +1.20(+0.86%) |
May 02, 2024 | 138.54 | 139.30 | 138.43 | 139.09 | 10,655 | +0.84(+0.61%) |