Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 157.76 | 160.16 | 154.88 | 159.12 | 3,150,368 | +2.12(+1.35%) |
Jul 25, 2024 | 147.23 | 158.84 | 144.50 | 157.00 | 4,181,957 | +8.18(+5.50%) |
Jul 24, 2024 | 147.19 | 149.60 | 145.09 | 148.82 | 3,770,795 | +1.95(+1.33%) |
Jul 23, 2024 | 148.90 | 149.42 | 146.42 | 146.87 | 1,793,662 | -2.15(-1.44%) |
Jul 22, 2024 | 147.50 | 149.67 | 146.12 | 149.02 | 2,435,372 | +0.69(+0.47%) |
Jul 19, 2024 | 148.74 | 149.32 | 146.62 | 148.33 | 1,582,356 | +0.55(+0.37%) |
Jul 18, 2024 | 151.02 | 152.10 | 147.69 | 147.78 | 2,327,561 | -2.27(-1.51%) |
Jul 17, 2024 | 150.15 | 154.27 | 149.33 | 150.05 | 4,184,886 | +1.22(+0.82%) |
Jul 16, 2024 | 147.85 | 149.34 | 145.90 | 148.83 | 2,482,942 | +0.08(+0.05%) |
Jul 15, 2024 | 148.59 | 150.05 | 147.51 | 148.75 | 2,442,295 | +0.83(+0.56%) |
Jul 12, 2024 | 148.00 | 148.22 | 145.11 | 147.92 | 2,311,212 | +1.28(+0.87%) |
Jul 11, 2024 | 144.35 | 147.69 | 143.54 | 146.64 | 2,137,070 | +1.74(+1.20%) |
Jul 10, 2024 | 145.58 | 146.84 | 144.08 | 144.90 | 2,638,179 | -1.40(-0.96%) |
Jul 09, 2024 | 144.38 | 148.85 | 143.75 | 146.30 | 3,027,282 | -1.66(-1.12%) |
Jul 08, 2024 | 152.00 | 153.00 | 147.83 | 147.96 | 2,493,850 | -4.82(-3.15%) |
Jul 05, 2024 | 157.51 | 158.49 | 152.07 | 152.78 | 2,416,521 | -5.72(-3.61%) |
Jul 03, 2024 | 157.96 | 159.10 | 156.27 | 158.50 | 1,479,922 | +0.54(+0.34%) |
Jul 02, 2024 | 159.95 | 162.06 | 157.31 | 157.96 | 2,927,922 | -0.02(-0.01%) |
Jul 01, 2024 | 158.35 | 159.47 | 155.54 | 157.98 | 2,205,480 | +1.22(+0.78%) |
Jun 28, 2024 | 155.92 | 157.19 | 153.59 | 156.76 | 3,899,072 | +2.72(+1.77%) |
Jun 27, 2024 | 155.08 | 157.12 | 153.53 | 154.04 | 2,540,176 | +0.46(+0.30%) |
Jun 26, 2024 | 154.29 | 155.32 | 152.19 | 153.58 | 3,842,998 | -0.21(-0.14%) |
Jun 25, 2024 | 150.47 | 154.23 | 148.34 | 153.79 | 4,862,841 | +3.06(+2.03%) |
Jun 24, 2024 | 150.06 | 152.33 | 150.06 | 150.73 | 2,851,351 | +0.52(+0.35%) |
Jun 21, 2024 | 153.50 | 153.68 | 149.58 | 150.21 | 7,135,935 | -2.26(-1.48%) |
Jun 20, 2024 | 151.00 | 153.56 | 149.71 | 152.47 | 3,203,283 | +2.53(+1.69%) |
Jun 18, 2024 | 152.27 | 155.09 | 149.13 | 149.94 | 2,552,043 | -1.17(-0.77%) |
Jun 17, 2024 | 150.15 | 151.81 | 148.75 | 151.11 | 1,804,046 | +1.04(+0.69%) |
Jun 14, 2024 | 148.67 | 150.91 | 148.00 | 150.07 | 2,641,850 | +0.25(+0.17%) |
Jun 13, 2024 | 148.38 | 151.39 | 147.25 | 149.82 | 2,669,041 | +1.44(+0.97%) |
Jun 12, 2024 | 154.60 | 155.72 | 147.45 | 148.38 | 3,793,304 | -5.22(-3.40%) |
Jun 11, 2024 | 153.19 | 153.87 | 151.04 | 153.60 | 2,083,360 | -0.99(-0.64%) |
Jun 10, 2024 | 154.04 | 156.09 | 152.68 | 154.59 | 2,285,382 | +0.16(+0.10%) |
Jun 07, 2024 | 155.23 | 156.59 | 153.00 | 154.43 | 1,979,606 | -1.34(-0.86%) |
Jun 06, 2024 | 153.86 | 156.16 | 152.99 | 155.77 | 1,980,972 | +1.73(+1.12%) |
Jun 05, 2024 | 156.45 | 156.45 | 152.88 | 154.04 | 1,939,155 | -1.34(-0.86%) |
Jun 04, 2024 | 152.58 | 156.64 | 151.76 | 155.38 | 2,997,169 | +1.44(+0.94%) |
Jun 03, 2024 | 157.05 | 157.12 | 152.23 | 153.94 | 2,887,584 | -3.20(-2.04%) |
May 31, 2024 | 151.48 | 157.34 | 151.20 | 157.14 | 4,904,350 | +6.24(+4.14%) |
May 30, 2024 | 154.00 | 156.03 | 150.60 | 150.90 | 3,969,239 | -3.72(-2.41%) |
May 29, 2024 | 161.36 | 161.36 | 153.84 | 154.62 | 3,799,995 | -7.83(-4.82%) |
May 28, 2024 | 162.12 | 163.99 | 161.57 | 162.45 | 1,925,968 | +1.14(+0.71%) |
May 24, 2024 | 162.75 | 163.37 | 160.15 | 161.30 | 1,807,053 | -0.14(-0.09%) |
May 23, 2024 | 162.40 | 163.12 | 160.68 | 161.44 | 2,267,000 | +0.56(+0.35%) |
May 22, 2024 | 160.66 | 163.07 | 157.91 | 160.89 | 2,527,405 | -0.39(-0.24%) |
May 21, 2024 | 162.10 | 163.46 | 161.06 | 161.27 | 2,222,022 | -1.38(-0.85%) |
May 20, 2024 | 164.86 | 165.72 | 161.42 | 162.65 | 3,110,510 | -2.27(-1.37%) |
May 17, 2024 | 158.18 | 165.08 | 157.45 | 164.92 | 4,126,815 | +7.51(+4.77%) |
May 16, 2024 | 155.27 | 157.89 | 154.90 | 157.41 | 2,615,270 | +0.78(+0.50%) |
May 15, 2024 | 154.31 | 157.00 | 152.33 | 156.63 | 2,818,145 | +1.77(+1.14%) |
May 14, 2024 | 154.03 | 154.90 | 152.59 | 154.86 | 2,453,621 | +0.00(+0.00%) |
May 13, 2024 | 155.80 | 156.38 | 154.42 | 154.86 | 1,520,936 | -0.20(-0.13%) |
May 10, 2024 | 158.69 | 159.27 | 154.43 | 155.06 | 2,050,265 | -2.72(-1.72%) |
May 09, 2024 | 155.87 | 158.22 | 155.86 | 157.78 | 1,688,479 | +1.79(+1.15%) |
May 08, 2024 | 155.03 | 157.83 | 154.13 | 155.99 | 2,795,663 | +0.40(+0.26%) |
May 07, 2024 | 157.42 | 158.06 | 155.46 | 155.59 | 2,283,723 | -1.52(-0.97%) |
May 06, 2024 | 157.06 | 159.12 | 156.75 | 157.11 | 2,143,137 | +1.35(+0.87%) |
May 03, 2024 | 156.78 | 157.79 | 153.72 | 155.76 | 2,373,113 | -0.50(-0.32%) |
May 02, 2024 | 155.41 | 157.26 | 154.23 | 156.26 | 2,432,078 | +1.67(+1.08%) |