Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 143.08 | 144.01 | 141.75 | 143.37 | 294,023 | +0.82(+0.58%) |
Jul 19, 2024 | 145.27 | 146.21 | 141.00 | 142.55 | 458,950 | -2.60(-1.79%) |
Jul 18, 2024 | 146.36 | 147.34 | 143.51 | 145.15 | 392,307 | -1.52(-1.04%) |
Jul 17, 2024 | 148.00 | 148.15 | 145.19 | 146.67 | 418,221 | -1.84(-1.24%) |
Jul 16, 2024 | 143.62 | 148.64 | 143.27 | 148.51 | 555,704 | +5.78(+4.05%) |
Jul 15, 2024 | 143.15 | 144.50 | 142.32 | 142.73 | 411,227 | +0.54(+0.38%) |
Jul 12, 2024 | 143.00 | 144.00 | 142.00 | 142.19 | 290,799 | +0.01(+0.01%) |
Jul 11, 2024 | 143.50 | 147.49 | 141.60 | 142.18 | 328,300 | +1.33(+0.94%) |
Jul 10, 2024 | 140.14 | 141.10 | 137.90 | 140.85 | 205,988 | +1.35(+0.97%) |
Jul 09, 2024 | 141.67 | 141.67 | 138.32 | 139.50 | 281,314 | -2.17(-1.53%) |
Jul 08, 2024 | 145.21 | 145.75 | 140.78 | 141.67 | 293,738 | -3.61(-2.48%) |
Jul 05, 2024 | 143.11 | 145.66 | 142.96 | 145.28 | 318,423 | +1.89(+1.32%) |
Jul 03, 2024 | 143.52 | 144.90 | 142.18 | 143.39 | 174,018 | -0.19(-0.13%) |
Jul 02, 2024 | 142.43 | 144.06 | 142.40 | 143.58 | 248,630 | +1.30(+0.91%) |
Jul 01, 2024 | 142.31 | 142.47 | 140.86 | 142.28 | 276,829 | -0.32(-0.22%) |
Jun 28, 2024 | 142.82 | 143.99 | 141.86 | 142.60 | 469,603 | +0.32(+0.22%) |
Jun 27, 2024 | 138.01 | 142.67 | 138.01 | 142.28 | 353,830 | +4.62(+3.36%) |
Jun 26, 2024 | 137.63 | 139.13 | 137.03 | 137.66 | 347,745 | -0.71(-0.51%) |
Jun 25, 2024 | 138.46 | 139.88 | 137.69 | 138.37 | 266,442 | -0.47(-0.34%) |
Jun 24, 2024 | 139.21 | 141.24 | 138.14 | 138.84 | 335,012 | -0.37(-0.27%) |
Jun 21, 2024 | 135.89 | 139.80 | 135.63 | 139.21 | 1,593,725 | +3.54(+2.61%) |
Jun 20, 2024 | 132.41 | 136.36 | 132.37 | 135.67 | 402,657 | +2.89(+2.18%) |
Jun 18, 2024 | 135.87 | 135.87 | 131.06 | 132.78 | 734,578 | -3.96(-2.90%) |
Jun 17, 2024 | 136.17 | 137.09 | 135.30 | 136.74 | 382,700 | +0.05(+0.04%) |
Jun 14, 2024 | 137.50 | 137.50 | 135.31 | 136.69 | 435,964 | -1.50(-1.09%) |
Jun 13, 2024 | 141.09 | 141.09 | 138.19 | 138.19 | 299,109 | -2.29(-1.63%) |
Jun 12, 2024 | 140.28 | 142.70 | 139.24 | 140.48 | 318,786 | +2.03(+1.47%) |
Jun 11, 2024 | 135.82 | 138.81 | 135.58 | 138.45 | 281,476 | +1.79(+1.31%) |
Jun 10, 2024 | 135.45 | 138.72 | 134.75 | 136.66 | 374,278 | +0.64(+0.47%) |
Jun 07, 2024 | 134.26 | 136.45 | 132.52 | 136.02 | 461,093 | +0.90(+0.67%) |
Jun 06, 2024 | 135.23 | 137.46 | 134.91 | 135.12 | 320,816 | -0.67(-0.49%) |
Jun 05, 2024 | 135.11 | 136.63 | 133.24 | 135.79 | 421,120 | +2.22(+1.66%) |
Jun 04, 2024 | 135.38 | 136.32 | 132.81 | 133.57 | 455,296 | -2.10(-1.55%) |
Jun 03, 2024 | 141.23 | 141.49 | 135.13 | 135.67 | 494,395 | -4.95(-3.52%) |
May 31, 2024 | 139.76 | 140.62 | 138.47 | 140.62 | 408,536 | +1.12(+0.80%) |
May 30, 2024 | 141.00 | 141.00 | 138.49 | 139.50 | 419,231 | -1.55(-1.10%) |
May 29, 2024 | 141.46 | 142.79 | 140.34 | 141.05 | 413,786 | -2.32(-1.62%) |
May 28, 2024 | 146.14 | 146.14 | 141.93 | 143.37 | 413,914 | -3.11(-2.12%) |
May 24, 2024 | 146.44 | 146.88 | 144.56 | 146.48 | 323,037 | +0.23(+0.16%) |
May 23, 2024 | 146.32 | 147.40 | 145.16 | 146.25 | 324,690 | +0.94(+0.65%) |
May 22, 2024 | 144.92 | 146.50 | 144.20 | 145.31 | 341,440 | +0.79(+0.55%) |
May 21, 2024 | 146.19 | 146.19 | 143.31 | 144.52 | 415,304 | -1.87(-1.28%) |
May 20, 2024 | 147.00 | 147.05 | 143.71 | 146.39 | 696,388 | -0.73(-0.50%) |
May 17, 2024 | 149.52 | 149.52 | 146.57 | 147.12 | 359,860 | -2.50(-1.67%) |
May 16, 2024 | 148.78 | 150.91 | 146.69 | 149.62 | 359,129 | +0.95(+0.64%) |
May 15, 2024 | 150.74 | 151.81 | 148.16 | 148.67 | 493,000 | -1.06(-0.71%) |
May 14, 2024 | 149.65 | 151.54 | 149.18 | 149.73 | 394,798 | +0.93(+0.62%) |
May 13, 2024 | 151.17 | 151.51 | 148.61 | 148.80 | 419,061 | -1.51(-1.00%) |
May 10, 2024 | 152.46 | 153.57 | 150.05 | 150.31 | 380,271 | -1.56(-1.03%) |
May 09, 2024 | 150.00 | 151.97 | 149.12 | 151.87 | 550,547 | +2.12(+1.42%) |
May 08, 2024 | 158.60 | 158.96 | 147.58 | 149.75 | 1,762,766 | -16.23(-9.78%) |
May 07, 2024 | 169.41 | 171.00 | 165.26 | 165.98 | 814,379 | -4.21(-2.47%) |
May 06, 2024 | 165.99 | 170.58 | 165.99 | 170.19 | 518,818 | +4.82(+2.91%) |
May 03, 2024 | 167.97 | 168.75 | 162.40 | 165.37 | 357,412 | -0.63(-0.38%) |
May 02, 2024 | 166.19 | 167.79 | 163.40 | 166.00 | 362,683 | +0.71(+0.43%) |