Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 133.72 | 135.52 | 130.08 | 131.55 | 1,188,033 | -1.44(-1.08%) |
Jul 17, 2024 | 133.49 | 137.16 | 132.27 | 132.99 | 1,087,900 | -3.11(-2.29%) |
Jul 16, 2024 | 136.12 | 137.20 | 133.59 | 136.10 | 1,272,822 | +0.25(+0.18%) |
Jul 15, 2024 | 139.22 | 139.22 | 135.66 | 135.85 | 1,235,678 | -3.39(-2.43%) |
Jul 12, 2024 | 141.55 | 141.98 | 138.85 | 139.24 | 1,528,246 | -3.65(-2.55%) |
Jul 11, 2024 | 142.16 | 143.77 | 141.01 | 142.89 | 1,119,997 | +2.75(+1.96%) |
Jul 10, 2024 | 144.45 | 144.45 | 137.56 | 140.14 | 1,473,646 | -3.11(-2.17%) |
Jul 09, 2024 | 144.50 | 145.34 | 142.66 | 143.25 | 836,006 | -1.27(-0.88%) |
Jul 08, 2024 | 145.00 | 145.57 | 143.03 | 144.52 | 1,206,908 | +0.98(+0.68%) |
Jul 05, 2024 | 147.81 | 148.89 | 142.86 | 143.54 | 1,106,987 | -4.36(-2.95%) |
Jul 03, 2024 | 146.18 | 150.14 | 146.00 | 147.90 | 512,616 | +2.41(+1.66%) |
Jul 02, 2024 | 146.62 | 147.02 | 143.16 | 145.49 | 1,276,084 | -2.26(-1.53%) |
Jul 01, 2024 | 147.57 | 150.03 | 146.84 | 147.75 | 1,239,583 | +1.81(+1.24%) |
Jun 28, 2024 | 144.89 | 148.65 | 142.80 | 145.94 | 2,387,298 | -2.31(-1.56%) |
Jun 27, 2024 | 147.90 | 148.74 | 146.23 | 148.25 | 1,013,736 | -0.39(-0.26%) |
Jun 26, 2024 | 151.94 | 154.80 | 148.18 | 148.64 | 1,109,300 | -2.50(-1.65%) |
Jun 25, 2024 | 153.41 | 153.80 | 150.66 | 151.14 | 938,564 | -1.45(-0.95%) |
Jun 24, 2024 | 153.32 | 154.83 | 151.46 | 152.59 | 1,418,231 | -2.15(-1.39%) |
Jun 21, 2024 | 156.50 | 156.50 | 153.11 | 154.74 | 1,765,384 | -3.11(-1.97%) |
Jun 20, 2024 | 160.00 | 165.32 | 156.79 | 157.85 | 1,541,440 | -1.57(-0.98%) |
Jun 18, 2024 | 159.49 | 160.03 | 156.34 | 159.42 | 1,177,562 | -0.26(-0.16%) |
Jun 17, 2024 | 156.64 | 161.04 | 155.46 | 159.68 | 858,503 | +2.70(+1.72%) |
Jun 14, 2024 | 156.31 | 159.16 | 154.78 | 156.98 | 1,074,276 | -1.67(-1.05%) |
Jun 13, 2024 | 156.96 | 159.75 | 155.53 | 158.65 | 1,345,021 | +1.20(+0.76%) |
Jun 12, 2024 | 158.00 | 158.80 | 155.54 | 157.45 | 1,111,459 | +2.92(+1.89%) |
Jun 11, 2024 | 153.01 | 154.66 | 150.09 | 154.53 | 1,014,116 | +0.45(+0.29%) |
Jun 10, 2024 | 145.40 | 155.04 | 143.28 | 154.08 | 1,361,683 | +7.08(+4.82%) |
Jun 07, 2024 | 147.94 | 150.87 | 146.66 | 147.00 | 923,164 | -1.41(-0.95%) |
Jun 06, 2024 | 148.50 | 149.42 | 146.66 | 148.41 | 1,379,371 | +0.40(+0.27%) |
Jun 05, 2024 | 148.96 | 149.70 | 147.60 | 148.01 | 773,424 | -0.71(-0.48%) |
Jun 04, 2024 | 152.48 | 154.74 | 148.58 | 148.72 | 1,029,769 | -5.21(-3.38%) |
Jun 03, 2024 | 157.00 | 158.11 | 153.07 | 153.93 | 900,412 | -1.71(-1.10%) |
May 31, 2024 | 156.34 | 158.00 | 152.18 | 155.64 | 1,051,116 | -0.33(-0.21%) |
May 30, 2024 | 154.05 | 157.56 | 153.62 | 155.97 | 896,254 | +2.36(+1.54%) |
May 29, 2024 | 152.90 | 154.90 | 151.57 | 153.61 | 1,036,139 | -1.30(-0.84%) |
May 28, 2024 | 150.77 | 155.46 | 150.76 | 154.91 | 1,447,109 | +5.99(+4.02%) |
May 24, 2024 | 144.73 | 150.72 | 144.73 | 148.92 | 1,641,824 | +6.30(+4.42%) |
May 23, 2024 | 141.86 | 144.60 | 139.50 | 142.62 | 1,105,910 | +1.08(+0.76%) |
May 22, 2024 | 142.97 | 144.24 | 141.08 | 141.54 | 805,032 | -2.88(-1.99%) |
May 21, 2024 | 139.54 | 144.89 | 139.50 | 144.42 | 1,086,259 | +5.10(+3.66%) |
May 20, 2024 | 141.09 | 141.87 | 139.01 | 139.32 | 609,096 | -1.63(-1.16%) |
May 17, 2024 | 142.16 | 142.78 | 140.20 | 140.95 | 878,092 | -1.06(-0.75%) |
May 16, 2024 | 144.80 | 145.38 | 140.73 | 142.01 | 1,102,203 | -2.72(-1.88%) |
May 15, 2024 | 146.83 | 148.16 | 144.06 | 144.73 | 1,054,159 | -0.58(-0.40%) |
May 14, 2024 | 144.77 | 147.36 | 144.57 | 145.31 | 1,371,236 | +2.37(+1.66%) |
May 13, 2024 | 144.59 | 144.78 | 141.02 | 142.94 | 903,914 | -0.33(-0.23%) |
May 10, 2024 | 140.72 | 143.36 | 139.18 | 143.27 | 1,711,935 | +3.57(+2.56%) |
May 09, 2024 | 135.86 | 139.86 | 134.77 | 139.70 | 1,419,316 | +4.28(+3.16%) |
May 08, 2024 | 135.27 | 137.27 | 133.15 | 135.42 | 1,204,834 | -1.07(-0.78%) |
May 07, 2024 | 133.12 | 142.71 | 132.10 | 136.49 | 5,366,508 | +9.86(+7.79%) |
May 06, 2024 | 125.90 | 128.24 | 125.53 | 126.63 | 1,798,171 | +2.35(+1.89%) |
May 03, 2024 | 129.59 | 129.59 | 123.08 | 124.28 | 1,423,388 | -2.42(-1.91%) |
May 02, 2024 | 126.34 | 126.73 | 123.62 | 126.70 | 801,368 | +3.15(+2.55%) |