Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 164.04 | 165.03 | 161.59 | 164.03 | 585,885 | +1.14(+0.70%) |
Jul 25, 2024 | 159.25 | 167.35 | 158.47 | 162.89 | 651,963 | +4.31(+2.72%) |
Jul 24, 2024 | 165.16 | 167.47 | 158.20 | 158.58 | 700,181 | -6.84(-4.13%) |
Jul 23, 2024 | 160.37 | 167.98 | 159.42 | 165.42 | 997,169 | +5.43(+3.39%) |
Jul 22, 2024 | 159.43 | 160.57 | 154.91 | 159.99 | 610,776 | +1.89(+1.20%) |
Jul 19, 2024 | 154.96 | 158.45 | 152.45 | 158.10 | 747,769 | +3.31(+2.14%) |
Jul 18, 2024 | 160.68 | 162.25 | 153.81 | 154.79 | 735,542 | -5.89(-3.67%) |
Jul 17, 2024 | 160.00 | 161.76 | 156.59 | 160.68 | 752,870 | -0.35(-0.22%) |
Jul 16, 2024 | 156.39 | 162.50 | 156.31 | 161.03 | 987,335 | +4.92(+3.15%) |
Jul 15, 2024 | 149.41 | 156.85 | 148.22 | 156.11 | 1,090,978 | +7.68(+5.17%) |
Jul 12, 2024 | 146.00 | 150.43 | 144.60 | 148.43 | 908,243 | +3.95(+2.73%) |
Jul 11, 2024 | 142.00 | 144.84 | 140.69 | 144.48 | 764,117 | +4.20(+2.99%) |
Jul 10, 2024 | 140.45 | 140.64 | 139.53 | 140.28 | 581,686 | +0.12(+0.09%) |
Jul 09, 2024 | 139.90 | 140.90 | 139.50 | 140.16 | 741,755 | -0.19(-0.14%) |
Jul 08, 2024 | 142.65 | 142.76 | 139.77 | 140.35 | 666,256 | -1.61(-1.13%) |
Jul 05, 2024 | 142.86 | 142.98 | 140.66 | 141.96 | 427,716 | -1.15(-0.80%) |
Jul 03, 2024 | 142.50 | 144.45 | 142.11 | 143.11 | 458,017 | +0.94(+0.66%) |
Jul 02, 2024 | 142.79 | 144.06 | 140.35 | 142.17 | 712,872 | -0.13(-0.09%) |
Jul 01, 2024 | 142.96 | 143.36 | 140.84 | 142.30 | 699,889 | -0.74(-0.52%) |
Jun 28, 2024 | 142.15 | 143.05 | 140.55 | 143.04 | 995,248 | +1.26(+0.89%) |
Jun 27, 2024 | 141.00 | 143.25 | 140.00 | 141.78 | 584,769 | +0.78(+0.55%) |
Jun 26, 2024 | 141.04 | 142.63 | 139.69 | 141.00 | 1,023,893 | -0.54(-0.38%) |
Jun 25, 2024 | 144.68 | 144.68 | 141.16 | 141.54 | 721,691 | -3.46(-2.39%) |
Jun 24, 2024 | 144.88 | 146.70 | 144.00 | 145.00 | 657,659 | -2.40(-1.63%) |
Jun 21, 2024 | 145.78 | 147.48 | 143.99 | 147.40 | 2,649,819 | +1.72(+1.18%) |
Jun 20, 2024 | 141.24 | 145.96 | 140.90 | 145.68 | 802,750 | +4.22(+2.98%) |
Jun 18, 2024 | 142.48 | 144.27 | 141.43 | 141.46 | 1,085,364 | -1.43(-1.00%) |
Jun 17, 2024 | 143.11 | 145.42 | 141.22 | 142.89 | 1,009,581 | +0.11(+0.08%) |
Jun 14, 2024 | 140.98 | 144.00 | 140.12 | 142.78 | 795,572 | +1.79(+1.27%) |
Jun 13, 2024 | 143.71 | 144.45 | 140.67 | 140.99 | 725,284 | -3.17(-2.20%) |
Jun 12, 2024 | 146.25 | 147.80 | 143.59 | 144.16 | 694,248 | +0.77(+0.54%) |
Jun 11, 2024 | 144.03 | 145.15 | 142.30 | 143.39 | 883,351 | -2.91(-1.99%) |
Jun 10, 2024 | 143.76 | 146.60 | 142.41 | 146.30 | 878,117 | +0.97(+0.67%) |
Jun 07, 2024 | 143.80 | 147.61 | 142.73 | 145.33 | 792,436 | +0.08(+0.06%) |
Jun 06, 2024 | 145.68 | 147.01 | 143.40 | 145.25 | 1,073,447 | +0.93(+0.64%) |
Jun 05, 2024 | 146.88 | 148.00 | 143.88 | 144.32 | 804,465 | -2.31(-1.58%) |
Jun 04, 2024 | 144.48 | 149.32 | 143.88 | 146.63 | 945,509 | +1.48(+1.02%) |
Jun 03, 2024 | 147.40 | 148.95 | 144.39 | 145.15 | 1,758,253 | -0.17(-0.12%) |
May 31, 2024 | 156.97 | 156.97 | 143.88 | 145.32 | 2,551,870 | -13.63(-8.58%) |
May 30, 2024 | 162.27 | 162.87 | 158.16 | 158.95 | 959,684 | -4.64(-2.84%) |
May 29, 2024 | 164.16 | 166.64 | 163.47 | 163.59 | 876,807 | -3.20(-1.92%) |
May 28, 2024 | 171.00 | 171.36 | 166.23 | 166.79 | 824,890 | -3.89(-2.28%) |
May 24, 2024 | 173.88 | 174.34 | 168.22 | 170.68 | 759,252 | -3.38(-1.94%) |
May 23, 2024 | 180.56 | 181.34 | 174.03 | 174.06 | 630,710 | -6.22(-3.45%) |
May 22, 2024 | 179.22 | 180.74 | 177.86 | 180.28 | 648,088 | +1.00(+0.56%) |
May 21, 2024 | 179.17 | 180.28 | 177.86 | 179.28 | 380,128 | -0.62(-0.34%) |
May 20, 2024 | 181.91 | 182.10 | 178.02 | 179.90 | 485,861 | -1.99(-1.09%) |
May 17, 2024 | 180.73 | 181.93 | 179.29 | 181.89 | 494,277 | +1.21(+0.67%) |
May 16, 2024 | 177.44 | 181.05 | 177.39 | 180.68 | 616,602 | +3.61(+2.04%) |
May 15, 2024 | 176.08 | 177.47 | 172.25 | 177.07 | 674,791 | +2.93(+1.68%) |
May 14, 2024 | 174.62 | 176.62 | 174.00 | 174.13 | 495,629 | +0.43(+0.25%) |
May 13, 2024 | 173.84 | 176.28 | 173.43 | 173.71 | 469,513 | +0.69(+0.40%) |
May 10, 2024 | 173.51 | 174.62 | 171.45 | 173.02 | 475,238 | -0.19(-0.11%) |
May 09, 2024 | 171.55 | 174.25 | 170.80 | 173.21 | 522,717 | +1.30(+0.75%) |
May 08, 2024 | 173.97 | 175.62 | 171.36 | 171.91 | 503,071 | -4.18(-2.37%) |
May 07, 2024 | 174.09 | 177.67 | 173.57 | 176.09 | 503,286 | +2.03(+1.16%) |
May 06, 2024 | 172.11 | 174.92 | 169.36 | 174.06 | 749,844 | +3.14(+1.84%) |
May 03, 2024 | 172.43 | 175.65 | 167.15 | 170.92 | 1,209,627 | +4.56(+2.74%) |
May 02, 2024 | 179.61 | 180.21 | 158.66 | 166.36 | 2,762,267 | -19.48(-10.48%) |