Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 150.45 | 151.25 | 148.92 | 150.32 | 1,643,090 | +0.02(+0.01%) |
Jul 18, 2024 | 149.87 | 151.32 | 148.78 | 150.30 | 1,853,582 | +0.43(+0.29%) |
Jul 17, 2024 | 154.13 | 154.13 | 149.83 | 149.87 | 1,708,428 | -4.23(-2.74%) |
Jul 16, 2024 | 153.79 | 154.56 | 152.73 | 154.10 | 1,176,492 | +0.79(+0.52%) |
Jul 15, 2024 | 153.55 | 154.57 | 152.31 | 153.31 | 1,188,037 | -0.04(-0.03%) |
Jul 12, 2024 | 151.89 | 155.28 | 151.76 | 153.35 | 1,576,135 | +1.83(+1.21%) |
Jul 11, 2024 | 150.01 | 153.08 | 149.85 | 151.52 | 2,371,834 | +2.69(+1.81%) |
Jul 10, 2024 | 149.40 | 149.98 | 147.62 | 148.83 | 1,799,355 | -0.53(-0.35%) |
Jul 09, 2024 | 151.95 | 151.95 | 149.15 | 149.36 | 1,320,314 | -2.64(-1.74%) |
Jul 08, 2024 | 151.84 | 152.81 | 151.03 | 152.00 | 1,177,651 | +0.26(+0.17%) |
Jul 05, 2024 | 152.84 | 153.01 | 151.51 | 151.74 | 1,130,382 | -1.76(-1.15%) |
Jul 03, 2024 | 154.21 | 154.95 | 152.80 | 153.50 | 717,335 | -1.15(-0.74%) |
Jul 02, 2024 | 154.56 | 155.45 | 154.29 | 154.65 | 1,509,216 | +0.36(+0.23%) |
Jul 01, 2024 | 154.05 | 155.88 | 153.38 | 154.29 | 1,260,070 | -1.20(-0.77%) |
Jun 28, 2024 | 156.84 | 158.18 | 155.20 | 155.49 | 1,625,815 | -1.49(-0.95%) |
Jun 27, 2024 | 157.88 | 158.55 | 156.46 | 156.98 | 1,092,349 | -0.56(-0.36%) |
Jun 26, 2024 | 158.83 | 159.60 | 156.98 | 157.54 | 1,302,449 | -1.50(-0.94%) |
Jun 25, 2024 | 160.00 | 160.72 | 157.80 | 159.04 | 1,018,933 | -0.67(-0.42%) |
Jun 24, 2024 | 158.06 | 160.23 | 157.44 | 159.71 | 1,557,749 | +1.49(+0.94%) |
Jun 21, 2024 | 155.65 | 159.25 | 155.16 | 158.22 | 3,201,426 | +3.24(+2.09%) |
Jun 20, 2024 | 155.01 | 155.56 | 153.99 | 154.98 | 1,387,436 | -0.39(-0.25%) |
Jun 18, 2024 | 157.39 | 158.42 | 155.22 | 155.37 | 1,184,599 | -2.03(-1.29%) |
Jun 17, 2024 | 158.16 | 158.96 | 157.17 | 157.40 | 1,027,998 | -1.56(-0.98%) |
Jun 14, 2024 | 157.01 | 159.25 | 155.94 | 158.96 | 1,174,813 | +1.24(+0.79%) |
Jun 13, 2024 | 158.63 | 160.40 | 157.56 | 157.72 | 1,273,405 | -1.95(-1.22%) |
Jun 12, 2024 | 157.00 | 160.26 | 156.71 | 159.67 | 3,424,738 | +1.16(+0.73%) |
Jun 11, 2024 | 160.00 | 160.97 | 157.76 | 158.51 | 1,831,614 | -2.03(-1.26%) |
Jun 10, 2024 | 164.12 | 165.42 | 159.84 | 160.54 | 2,126,819 | -4.23(-2.57%) |
Jun 07, 2024 | 165.65 | 166.43 | 164.65 | 164.77 | 1,504,488 | -0.90(-0.54%) |
Jun 06, 2024 | 167.12 | 168.68 | 165.45 | 165.67 | 1,521,332 | -1.76(-1.05%) |
Jun 05, 2024 | 166.64 | 167.75 | 165.07 | 167.43 | 1,554,487 | +1.47(+0.89%) |
Jun 04, 2024 | 163.06 | 166.29 | 161.38 | 165.96 | 1,729,530 | +2.32(+1.42%) |
Jun 03, 2024 | 160.25 | 163.73 | 160.01 | 163.64 | 1,776,264 | +3.28(+2.05%) |
May 31, 2024 | 160.16 | 160.84 | 158.45 | 160.36 | 2,265,402 | +0.58(+0.36%) |
May 30, 2024 | 159.68 | 160.73 | 157.87 | 159.78 | 1,223,255 | +0.10(+0.06%) |
May 29, 2024 | 155.72 | 160.40 | 155.60 | 159.68 | 2,034,361 | +2.89(+1.84%) |
May 28, 2024 | 154.97 | 157.37 | 153.96 | 156.79 | 2,223,642 | +2.19(+1.42%) |
May 24, 2024 | 152.44 | 155.17 | 151.78 | 154.60 | 1,623,905 | +2.27(+1.49%) |
May 23, 2024 | 153.52 | 154.54 | 151.33 | 152.33 | 2,269,589 | +1.72(+1.14%) |
May 22, 2024 | 151.38 | 153.07 | 149.68 | 150.61 | 1,509,534 | -0.81(-0.53%) |
May 21, 2024 | 150.00 | 152.74 | 150.00 | 151.42 | 1,862,834 | +0.52(+0.34%) |
May 20, 2024 | 147.10 | 151.01 | 146.67 | 150.90 | 2,186,897 | +3.06(+2.07%) |
May 17, 2024 | 151.64 | 154.41 | 146.20 | 147.84 | 5,612,260 | +1.76(+1.20%) |
May 16, 2024 | 148.97 | 148.97 | 145.50 | 146.08 | 3,590,595 | -2.00(-1.35%) |
May 15, 2024 | 145.77 | 148.25 | 145.45 | 148.08 | 1,832,082 | +3.12(+2.15%) |
May 14, 2024 | 144.01 | 145.31 | 143.55 | 144.96 | 1,608,026 | +1.01(+0.70%) |
May 13, 2024 | 146.55 | 146.91 | 143.69 | 143.95 | 1,684,623 | -1.93(-1.32%) |
May 10, 2024 | 145.51 | 146.64 | 144.88 | 145.88 | 1,284,771 | +0.20(+0.14%) |
May 09, 2024 | 145.81 | 146.56 | 145.13 | 145.68 | 1,196,946 | -0.29(-0.20%) |
May 08, 2024 | 147.75 | 148.00 | 145.38 | 145.97 | 1,230,755 | -2.36(-1.59%) |
May 07, 2024 | 148.00 | 148.72 | 147.51 | 148.33 | 1,006,417 | -0.01(-0.01%) |
May 06, 2024 | 146.00 | 148.45 | 145.92 | 148.34 | 1,081,553 | +2.46(+1.69%) |
May 03, 2024 | 144.42 | 146.28 | 143.95 | 145.88 | 1,075,139 | +2.81(+1.96%) |
May 02, 2024 | 143.87 | 143.87 | 140.37 | 143.07 | 1,232,170 | +0.33(+0.23%) |