Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 159.67 | 160.44 | 154.89 | 155.43 | 4,118,826 | -4.12(-2.58%) |
Jul 10, 2024 | 156.07 | 159.92 | 155.82 | 159.55 | 2,629,450 | +4.48(+2.89%) |
Jul 09, 2024 | 155.46 | 156.22 | 154.81 | 155.07 | 2,042,214 | +0.38(+0.25%) |
Jul 08, 2024 | 154.85 | 155.50 | 153.76 | 154.69 | 2,241,436 | +0.48(+0.31%) |
Jul 05, 2024 | 151.82 | 154.55 | 151.26 | 154.21 | 2,321,574 | +2.54(+1.67%) |
Jul 03, 2024 | 149.47 | 152.01 | 149.44 | 151.67 | 5,058,393 | +1.90(+1.27%) |
Jul 02, 2024 | 145.54 | 149.82 | 145.48 | 149.77 | 2,546,403 | +2.78(+1.89%) |
Jul 01, 2024 | 147.17 | 147.35 | 144.64 | 146.99 | 2,698,284 | +0.92(+0.63%) |
Jun 28, 2024 | 148.46 | 151.00 | 145.10 | 146.07 | 3,460,731 | -1.86(-1.26%) |
Jun 27, 2024 | 147.23 | 148.48 | 146.57 | 147.93 | 2,231,825 | +0.50(+0.34%) |
Jun 26, 2024 | 145.90 | 147.95 | 145.34 | 147.43 | 6,054,024 | +0.57(+0.39%) |
Jun 25, 2024 | 146.14 | 147.17 | 144.93 | 146.86 | 2,354,808 | +1.71(+1.18%) |
Jun 24, 2024 | 146.48 | 148.60 | 145.12 | 145.15 | 8,583,156 | -1.25(-0.85%) |
Jun 21, 2024 | 146.68 | 147.62 | 145.51 | 146.40 | 2,279,035 | -1.05(-0.71%) |
Jun 20, 2024 | 149.44 | 149.99 | 145.99 | 147.45 | 3,664,149 | -1.24(-0.83%) |
Jun 18, 2024 | 147.63 | 148.80 | 147.30 | 148.69 | 2,071,067 | +1.08(+0.73%) |
Jun 17, 2024 | 143.69 | 148.74 | 143.27 | 147.61 | 2,910,382 | +3.37(+2.34%) |
Jun 14, 2024 | 142.77 | 144.29 | 141.92 | 144.24 | 6,725,412 | +0.11(+0.08%) |
Jun 13, 2024 | 144.68 | 144.81 | 141.87 | 144.12 | 6,787,091 | +0.89(+0.62%) |
Jun 12, 2024 | 143.52 | 145.43 | 142.47 | 143.24 | 4,086,409 | +3.40(+2.43%) |
Jun 11, 2024 | 137.71 | 139.97 | 136.08 | 139.84 | 2,807,098 | +0.92(+0.66%) |
Jun 10, 2024 | 137.06 | 139.22 | 136.58 | 138.92 | 2,704,303 | +1.27(+0.92%) |
Jun 07, 2024 | 137.48 | 139.97 | 136.58 | 137.65 | 3,547,194 | -0.67(-0.48%) |
Jun 06, 2024 | 138.66 | 138.97 | 136.82 | 138.32 | 2,685,745 | -0.05(-0.04%) |
Jun 05, 2024 | 135.42 | 138.43 | 133.93 | 138.37 | 3,776,563 | +4.74(+3.55%) |
Jun 04, 2024 | 132.30 | 134.28 | 131.09 | 133.63 | 3,823,724 | +0.38(+0.28%) |
Jun 03, 2024 | 134.26 | 134.34 | 129.38 | 133.25 | 4,747,259 | +0.26(+0.20%) |
May 31, 2024 | 130.22 | 133.18 | 126.32 | 132.99 | 5,951,643 | +3.31(+2.55%) |
May 30, 2024 | 131.07 | 131.56 | 128.68 | 129.68 | 4,328,816 | -2.66(-2.01%) |
May 29, 2024 | 131.98 | 133.19 | 131.74 | 132.34 | 6,060,071 | -2.84(-2.10%) |
May 28, 2024 | 135.51 | 135.69 | 133.10 | 135.19 | 2,587,514 | +0.27(+0.20%) |
May 24, 2024 | 133.74 | 135.51 | 132.97 | 134.92 | 2,694,351 | +2.55(+1.93%) |
May 23, 2024 | 137.76 | 137.80 | 131.40 | 132.36 | 4,629,669 | -3.11(-2.30%) |
May 22, 2024 | 136.11 | 136.67 | 133.77 | 135.47 | 4,502,659 | -1.21(-0.88%) |
May 21, 2024 | 135.10 | 136.84 | 134.97 | 136.68 | 2,321,449 | +0.89(+0.65%) |
May 20, 2024 | 135.38 | 136.91 | 135.08 | 135.79 | 2,649,251 | +0.52(+0.38%) |
May 17, 2024 | 134.83 | 135.38 | 133.69 | 135.28 | 3,352,170 | +0.52(+0.39%) |
May 16, 2024 | 135.72 | 136.98 | 134.66 | 134.76 | 10,337,273 | -1.02(-0.75%) |
May 15, 2024 | 132.83 | 136.00 | 132.32 | 135.78 | 3,675,680 | +4.87(+3.72%) |
May 14, 2024 | 129.30 | 131.32 | 128.91 | 130.91 | 3,803,753 | +1.64(+1.27%) |
May 13, 2024 | 130.46 | 130.52 | 128.33 | 129.27 | 2,520,472 | +0.02(+0.02%) |
May 10, 2024 | 129.92 | 130.56 | 128.26 | 129.25 | 3,429,343 | +0.45(+0.35%) |
May 09, 2024 | 126.72 | 128.81 | 126.25 | 128.80 | 3,179,928 | +2.06(+1.63%) |
May 08, 2024 | 125.29 | 127.08 | 125.18 | 126.74 | 2,872,864 | -0.07(-0.06%) |
May 07, 2024 | 127.02 | 127.75 | 126.21 | 126.81 | 7,271,036 | +0.48(+0.38%) |
May 06, 2024 | 124.27 | 126.34 | 124.01 | 126.33 | 3,496,349 | +3.75(+3.06%) |
May 03, 2024 | 122.49 | 123.35 | 120.66 | 122.58 | 4,869,039 | +4.41(+3.73%) |
May 02, 2024 | 117.62 | 118.79 | 114.44 | 118.17 | 4,398,530 | +3.08(+2.68%) |