Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 138.67 | 139.16 | 137.08 | 137.31 | 500,270 | -1.09(-0.79%) |
Jul 26, 2024 | 137.73 | 138.98 | 137.18 | 138.40 | 816,144 | +2.51(+1.85%) |
Jul 25, 2024 | 136.23 | 137.88 | 135.35 | 135.89 | 1,228,497 | -0.10(-0.07%) |
Jul 24, 2024 | 138.47 | 140.59 | 135.78 | 135.99 | 1,132,861 | -3.18(-2.28%) |
Jul 23, 2024 | 140.89 | 141.90 | 138.97 | 139.17 | 952,272 | -1.09(-0.78%) |
Jul 22, 2024 | 138.70 | 140.68 | 138.10 | 140.26 | 912,835 | +2.86(+2.08%) |
Jul 19, 2024 | 141.36 | 141.36 | 137.18 | 137.40 | 1,105,663 | -3.75(-2.66%) |
Jul 18, 2024 | 145.56 | 146.13 | 139.94 | 141.15 | 974,917 | -4.45(-3.06%) |
Jul 17, 2024 | 147.87 | 148.28 | 145.52 | 145.60 | 1,384,009 | -3.86(-2.58%) |
Jul 16, 2024 | 146.25 | 149.67 | 145.30 | 149.46 | 1,483,660 | +3.93(+2.70%) |
Jul 15, 2024 | 142.27 | 145.54 | 142.13 | 145.53 | 1,351,161 | +3.42(+2.41%) |
Jul 12, 2024 | 141.00 | 143.90 | 140.18 | 142.11 | 1,141,996 | +2.12(+1.51%) |
Jul 11, 2024 | 139.22 | 140.76 | 138.73 | 139.99 | 756,690 | +2.47(+1.80%) |
Jul 10, 2024 | 136.31 | 137.69 | 135.01 | 137.52 | 1,051,520 | +1.46(+1.07%) |
Jul 09, 2024 | 137.97 | 137.97 | 135.79 | 136.06 | 699,188 | -2.04(-1.48%) |
Jul 08, 2024 | 137.78 | 140.37 | 137.78 | 138.10 | 1,066,544 | +0.75(+0.55%) |
Jul 05, 2024 | 136.30 | 137.48 | 134.70 | 137.35 | 1,058,596 | +2.02(+1.49%) |
Jul 03, 2024 | 136.91 | 136.91 | 134.82 | 135.33 | 587,252 | -1.12(-0.82%) |
Jul 02, 2024 | 135.09 | 137.68 | 135.08 | 136.45 | 686,228 | +1.52(+1.13%) |
Jul 01, 2024 | 136.75 | 137.00 | 134.51 | 134.93 | 790,471 | -1.82(-1.33%) |
Jun 28, 2024 | 136.19 | 138.47 | 135.62 | 136.75 | 3,421,771 | +1.53(+1.13%) |
Jun 27, 2024 | 136.36 | 136.69 | 134.55 | 135.22 | 1,068,489 | -0.68(-0.50%) |
Jun 26, 2024 | 136.07 | 136.44 | 135.00 | 135.90 | 1,352,791 | -1.66(-1.21%) |
Jun 25, 2024 | 136.75 | 137.61 | 135.95 | 137.56 | 1,122,245 | +0.65(+0.47%) |
Jun 24, 2024 | 136.50 | 138.61 | 135.84 | 136.91 | 923,454 | -0.09(-0.07%) |
Jun 21, 2024 | 135.27 | 137.33 | 134.30 | 137.00 | 2,007,774 | +1.56(+1.15%) |
Jun 20, 2024 | 136.20 | 137.24 | 135.20 | 135.44 | 1,038,442 | -0.66(-0.48%) |
Jun 18, 2024 | 137.00 | 137.67 | 135.55 | 136.10 | 934,956 | -0.85(-0.62%) |
Jun 17, 2024 | 135.89 | 137.32 | 135.32 | 136.95 | 851,901 | +0.97(+0.71%) |
Jun 14, 2024 | 136.82 | 137.52 | 135.10 | 135.98 | 756,013 | -1.99(-1.44%) |
Jun 13, 2024 | 137.68 | 138.34 | 136.50 | 137.97 | 825,476 | -0.14(-0.10%) |
Jun 12, 2024 | 137.23 | 138.79 | 136.15 | 138.11 | 937,440 | +1.92(+1.41%) |
Jun 11, 2024 | 136.50 | 136.62 | 135.56 | 136.19 | 972,049 | -0.55(-0.40%) |
Jun 10, 2024 | 134.47 | 136.86 | 134.38 | 136.74 | 790,133 | +0.93(+0.68%) |
Jun 07, 2024 | 135.18 | 136.46 | 134.61 | 135.81 | 657,507 | -0.19(-0.14%) |
Jun 06, 2024 | 136.00 | 136.41 | 135.52 | 136.00 | 759,586 | -0.86(-0.63%) |
Jun 05, 2024 | 136.88 | 137.01 | 135.19 | 136.86 | 1,226,283 | +1.02(+0.75%) |
Jun 04, 2024 | 136.79 | 137.12 | 135.28 | 135.84 | 1,233,216 | -1.17(-0.85%) |
Jun 03, 2024 | 139.87 | 139.87 | 136.12 | 137.01 | 1,392,533 | -1.47(-1.06%) |
May 31, 2024 | 138.62 | 139.78 | 136.54 | 138.48 | 3,509,663 | +0.00(+0.00%) |
May 30, 2024 | 139.63 | 139.94 | 138.37 | 138.48 | 832,817 | -0.82(-0.59%) |
May 29, 2024 | 140.75 | 141.02 | 139.23 | 139.30 | 1,362,116 | -3.18(-2.23%) |
May 28, 2024 | 143.63 | 144.95 | 141.99 | 142.48 | 1,060,090 | -1.57(-1.09%) |
May 24, 2024 | 144.91 | 145.25 | 143.64 | 144.05 | 794,977 | +0.21(+0.15%) |
May 23, 2024 | 148.84 | 148.84 | 143.51 | 143.84 | 1,270,690 | -3.64(-2.47%) |
May 22, 2024 | 147.17 | 151.34 | 146.27 | 147.48 | 1,768,288 | +1.12(+0.77%) |
May 21, 2024 | 153.27 | 154.78 | 142.50 | 146.36 | 4,411,920 | -13.39(-8.38%) |
May 20, 2024 | 157.55 | 161.08 | 156.87 | 159.75 | 1,695,781 | +2.45(+1.56%) |
May 17, 2024 | 157.35 | 157.76 | 156.22 | 157.30 | 937,047 | +0.52(+0.33%) |
May 16, 2024 | 156.28 | 157.12 | 154.54 | 156.78 | 1,058,556 | +1.08(+0.69%) |
May 15, 2024 | 152.50 | 156.08 | 152.18 | 155.70 | 1,225,206 | +4.20(+2.77%) |
May 14, 2024 | 150.22 | 151.87 | 150.22 | 151.50 | 760,279 | +1.79(+1.20%) |
May 13, 2024 | 150.31 | 151.24 | 149.55 | 149.71 | 623,961 | -0.50(-0.33%) |
May 10, 2024 | 151.79 | 152.03 | 149.50 | 150.21 | 862,989 | -0.80(-0.53%) |
May 09, 2024 | 150.77 | 151.11 | 150.00 | 151.01 | 653,197 | +0.21(+0.14%) |
May 08, 2024 | 148.66 | 151.25 | 147.34 | 150.80 | 1,308,819 | +0.70(+0.47%) |
May 07, 2024 | 150.98 | 151.77 | 150.03 | 150.10 | 743,860 | -0.50(-0.33%) |
May 06, 2024 | 150.30 | 150.93 | 149.48 | 150.60 | 728,450 | +1.42(+0.95%) |
May 03, 2024 | 149.61 | 149.78 | 147.61 | 149.18 | 577,179 | +2.19(+1.49%) |
May 02, 2024 | 146.07 | 147.22 | 144.05 | 146.99 | 819,296 | +2.04(+1.41%) |