Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 162.83 | 166.13 | 160.62 | 161.27 | 367,976 | +1.70(+1.07%) |
Jul 25, 2024 | 161.47 | 164.25 | 157.86 | 159.57 | 672,814 | -1.24(-0.77%) |
Jul 24, 2024 | 167.63 | 169.94 | 160.79 | 160.81 | 387,232 | -8.18(-4.84%) |
Jul 23, 2024 | 165.05 | 169.45 | 164.31 | 168.99 | 428,360 | +3.08(+1.86%) |
Jul 22, 2024 | 165.64 | 166.49 | 161.99 | 165.91 | 405,201 | +2.85(+1.75%) |
Jul 19, 2024 | 163.36 | 164.53 | 161.37 | 163.06 | 362,468 | +0.08(+0.05%) |
Jul 18, 2024 | 164.47 | 167.70 | 160.62 | 162.98 | 393,466 | -2.90(-1.75%) |
Jul 17, 2024 | 167.39 | 171.68 | 164.66 | 165.88 | 667,794 | -2.47(-1.47%) |
Jul 16, 2024 | 161.76 | 169.58 | 161.76 | 168.35 | 764,917 | +7.25(+4.50%) |
Jul 15, 2024 | 157.16 | 162.09 | 155.01 | 161.10 | 569,417 | +5.63(+3.62%) |
Jul 12, 2024 | 154.35 | 157.84 | 153.53 | 155.47 | 494,676 | +4.05(+2.67%) |
Jul 11, 2024 | 143.89 | 152.42 | 143.77 | 151.42 | 811,232 | +11.03(+7.86%) |
Jul 10, 2024 | 135.76 | 141.41 | 135.76 | 140.39 | 523,084 | +5.37(+3.98%) |
Jul 09, 2024 | 138.15 | 139.09 | 135.00 | 135.02 | 641,434 | -4.21(-3.02%) |
Jul 08, 2024 | 143.70 | 144.08 | 138.04 | 139.23 | 391,285 | -3.38(-2.37%) |
Jul 05, 2024 | 144.53 | 145.25 | 142.21 | 142.61 | 248,602 | -2.47(-1.70%) |
Jul 03, 2024 | 143.32 | 145.50 | 141.69 | 145.08 | 217,588 | +2.65(+1.86%) |
Jul 02, 2024 | 140.66 | 143.04 | 140.62 | 142.43 | 384,698 | +2.36(+1.68%) |
Jul 01, 2024 | 144.45 | 145.47 | 139.00 | 140.07 | 417,116 | -4.27(-2.96%) |
Jun 28, 2024 | 146.18 | 149.43 | 141.78 | 144.34 | 1,473,540 | +0.88(+0.61%) |
Jun 27, 2024 | 140.52 | 143.56 | 137.89 | 143.46 | 424,955 | +3.27(+2.33%) |
Jun 26, 2024 | 143.12 | 143.44 | 139.60 | 140.19 | 366,604 | -3.77(-2.62%) |
Jun 25, 2024 | 148.04 | 149.64 | 143.51 | 143.96 | 372,672 | -4.33(-2.92%) |
Jun 24, 2024 | 145.00 | 150.40 | 144.38 | 148.29 | 475,972 | +7.48(+5.31%) |
Jun 21, 2024 | 143.01 | 143.01 | 139.19 | 140.81 | 484,289 | -2.31(-1.61%) |
Jun 20, 2024 | 141.82 | 145.37 | 141.32 | 143.12 | 329,864 | +0.74(+0.52%) |
Jun 18, 2024 | 141.85 | 143.24 | 139.80 | 142.38 | 312,451 | -0.08(-0.06%) |
Jun 17, 2024 | 140.00 | 143.33 | 138.81 | 142.46 | 497,610 | +1.82(+1.29%) |
Jun 14, 2024 | 143.00 | 144.36 | 139.36 | 140.64 | 358,275 | -3.33(-2.31%) |
Jun 13, 2024 | 145.92 | 146.37 | 142.23 | 143.97 | 219,404 | -2.45(-1.67%) |
Jun 12, 2024 | 147.71 | 151.06 | 146.35 | 146.42 | 305,496 | +2.81(+1.96%) |
Jun 11, 2024 | 144.76 | 144.81 | 143.03 | 143.61 | 283,962 | -2.55(-1.74%) |
Jun 10, 2024 | 143.76 | 147.00 | 143.30 | 146.16 | 291,579 | +0.76(+0.52%) |
Jun 07, 2024 | 144.76 | 146.38 | 143.01 | 145.40 | 328,427 | -0.68(-0.47%) |
Jun 06, 2024 | 149.17 | 149.38 | 145.00 | 146.08 | 195,503 | -3.27(-2.19%) |
Jun 05, 2024 | 146.61 | 149.41 | 145.00 | 149.35 | 235,662 | +3.25(+2.22%) |
Jun 04, 2024 | 147.98 | 149.59 | 145.31 | 146.10 | 476,913 | -3.34(-2.24%) |
Jun 03, 2024 | 158.52 | 159.03 | 147.18 | 149.44 | 467,557 | -7.59(-4.83%) |
May 31, 2024 | 155.91 | 158.40 | 153.14 | 157.03 | 431,045 | +3.13(+2.03%) |
May 30, 2024 | 153.42 | 155.33 | 152.19 | 153.90 | 264,881 | +1.04(+0.68%) |
May 29, 2024 | 152.83 | 153.83 | 150.38 | 152.86 | 378,749 | -2.32(-1.50%) |
May 28, 2024 | 151.52 | 155.28 | 151.25 | 155.18 | 381,434 | +4.36(+2.89%) |
May 24, 2024 | 153.03 | 153.06 | 150.24 | 150.82 | 259,310 | -1.35(-0.89%) |
May 23, 2024 | 156.36 | 156.36 | 151.06 | 152.17 | 340,472 | -4.14(-2.65%) |
May 22, 2024 | 157.48 | 161.03 | 154.59 | 156.31 | 432,262 | -1.91(-1.21%) |
May 21, 2024 | 154.36 | 158.23 | 154.27 | 158.22 | 272,562 | +2.20(+1.41%) |
May 20, 2024 | 154.32 | 156.24 | 150.66 | 156.02 | 398,761 | +2.02(+1.31%) |
May 17, 2024 | 155.67 | 155.67 | 152.89 | 154.00 | 505,319 | +0.00(+0.00%) |
May 16, 2024 | 155.70 | 156.15 | 153.28 | 154.00 | 460,593 | -2.00(-1.28%) |
May 15, 2024 | 162.39 | 162.53 | 155.93 | 156.00 | 623,029 | -4.71(-2.93%) |
May 14, 2024 | 156.16 | 161.30 | 154.25 | 160.71 | 1,394,113 | +7.56(+4.94%) |
May 13, 2024 | 156.68 | 157.29 | 152.96 | 153.15 | 500,341 | +1.85(+1.22%) |
May 10, 2024 | 156.08 | 156.50 | 151.03 | 151.30 | 550,596 | -3.69(-2.38%) |
May 09, 2024 | 156.88 | 157.15 | 154.47 | 154.99 | 407,118 | -1.91(-1.22%) |
May 08, 2024 | 158.88 | 160.44 | 154.81 | 156.90 | 623,927 | -3.75(-2.33%) |
May 07, 2024 | 159.53 | 164.74 | 158.61 | 160.65 | 794,374 | +2.65(+1.68%) |
May 06, 2024 | 156.65 | 161.18 | 153.91 | 158.00 | 723,192 | +3.00(+1.94%) |
May 03, 2024 | 150.86 | 159.40 | 149.76 | 155.00 | 1,112,498 | +10.00(+6.90%) |
May 02, 2024 | 145.83 | 146.50 | 142.63 | 145.00 | 783,646 | +0.01(+0.01%) |