Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 156.64 | 157.04 | 150.59 | 150.69 | 4,178,594 | -5.80(-3.71%) |
Jul 18, 2024 | 157.11 | 159.58 | 156.19 | 156.49 | 1,792,357 | -0.56(-0.36%) |
Jul 17, 2024 | 158.10 | 158.98 | 157.02 | 157.05 | 1,864,876 | -2.61(-1.63%) |
Jul 16, 2024 | 157.22 | 159.75 | 156.45 | 159.66 | 2,015,933 | +3.48(+2.23%) |
Jul 15, 2024 | 156.46 | 157.49 | 155.93 | 156.18 | 1,613,544 | +0.37(+0.24%) |
Jul 12, 2024 | 155.62 | 157.42 | 155.08 | 155.81 | 1,272,226 | +1.05(+0.68%) |
Jul 11, 2024 | 154.79 | 155.09 | 153.95 | 154.76 | 1,601,298 | +1.25(+0.81%) |
Jul 10, 2024 | 150.43 | 153.80 | 150.15 | 153.51 | 1,507,660 | +3.75(+2.50%) |
Jul 09, 2024 | 151.02 | 151.38 | 149.74 | 149.76 | 1,435,477 | -0.90(-0.60%) |
Jul 08, 2024 | 150.05 | 150.84 | 149.61 | 150.66 | 2,174,140 | +1.23(+0.82%) |
Jul 05, 2024 | 148.36 | 149.77 | 147.66 | 149.43 | 1,508,501 | +0.65(+0.44%) |
Jul 03, 2024 | 150.14 | 150.23 | 148.49 | 148.78 | 767,041 | -1.16(-0.77%) |
Jul 02, 2024 | 148.03 | 150.56 | 147.53 | 149.94 | 1,241,266 | +1.47(+0.99%) |
Jul 01, 2024 | 150.41 | 150.59 | 147.78 | 148.47 | 1,367,946 | -1.96(-1.30%) |
Jun 28, 2024 | 149.45 | 151.03 | 148.71 | 150.43 | 1,854,180 | +1.72(+1.16%) |
Jun 27, 2024 | 148.10 | 148.88 | 147.81 | 148.71 | 924,019 | +0.87(+0.59%) |
Jun 26, 2024 | 148.72 | 149.08 | 147.16 | 147.84 | 1,879,629 | -1.65(-1.10%) |
Jun 25, 2024 | 150.79 | 150.79 | 148.13 | 149.49 | 1,736,485 | -1.61(-1.07%) |
Jun 24, 2024 | 152.35 | 153.54 | 151.09 | 151.10 | 1,674,465 | -0.90(-0.59%) |
Jun 21, 2024 | 150.69 | 152.33 | 149.55 | 152.00 | 3,181,516 | +1.50(+1.00%) |
Jun 20, 2024 | 150.97 | 152.00 | 149.72 | 150.50 | 1,947,820 | -0.68(-0.45%) |
Jun 18, 2024 | 151.11 | 152.78 | 150.55 | 151.18 | 1,823,521 | +1.00(+0.67%) |
Jun 17, 2024 | 147.68 | 150.24 | 146.67 | 150.18 | 1,584,280 | +2.83(+1.92%) |
Jun 14, 2024 | 149.20 | 150.08 | 144.95 | 147.35 | 2,534,277 | -3.21(-2.13%) |
Jun 13, 2024 | 150.21 | 150.61 | 148.35 | 150.56 | 1,575,335 | -0.16(-0.11%) |
Jun 12, 2024 | 150.62 | 151.99 | 149.54 | 150.72 | 1,229,277 | +1.16(+0.78%) |
Jun 11, 2024 | 149.13 | 149.58 | 148.14 | 149.56 | 1,196,414 | -0.11(-0.07%) |
Jun 10, 2024 | 148.52 | 149.78 | 148.52 | 149.67 | 1,440,587 | +0.50(+0.34%) |
Jun 07, 2024 | 148.87 | 150.31 | 148.47 | 149.17 | 1,548,494 | -0.16(-0.11%) |
Jun 06, 2024 | 150.00 | 150.01 | 149.00 | 149.33 | 1,089,573 | -0.66(-0.44%) |
Jun 05, 2024 | 148.96 | 150.06 | 148.16 | 149.99 | 1,205,417 | +1.80(+1.21%) |
Jun 04, 2024 | 148.32 | 148.61 | 146.97 | 148.19 | 1,161,526 | -0.92(-0.62%) |
Jun 03, 2024 | 150.00 | 150.24 | 147.92 | 149.11 | 1,600,425 | -0.59(-0.39%) |
May 31, 2024 | 147.69 | 149.89 | 146.58 | 149.70 | 2,167,562 | +1.45(+0.98%) |
May 30, 2024 | 148.32 | 148.64 | 147.18 | 148.25 | 1,179,604 | +0.26(+0.18%) |
May 29, 2024 | 148.87 | 148.95 | 147.38 | 147.99 | 1,452,105 | -2.41(-1.60%) |
May 28, 2024 | 151.21 | 152.30 | 150.06 | 150.40 | 1,290,766 | -0.47(-0.31%) |
May 24, 2024 | 151.02 | 152.18 | 150.68 | 150.87 | 1,180,064 | +0.87(+0.58%) |
May 23, 2024 | 152.32 | 152.32 | 149.83 | 150.00 | 1,753,068 | -1.01(-0.67%) |
May 22, 2024 | 150.84 | 152.13 | 150.52 | 151.01 | 1,417,865 | -0.14(-0.09%) |
May 21, 2024 | 150.37 | 151.66 | 150.25 | 151.15 | 998,199 | +0.11(+0.07%) |
May 20, 2024 | 150.18 | 151.30 | 149.56 | 151.04 | 759,274 | +0.68(+0.45%) |
May 17, 2024 | 150.92 | 150.94 | 149.93 | 150.36 | 1,052,717 | -0.08(-0.05%) |
May 16, 2024 | 150.98 | 151.49 | 150.32 | 150.44 | 1,512,754 | -0.37(-0.24%) |
May 15, 2024 | 149.36 | 151.08 | 149.15 | 150.81 | 1,347,664 | +2.16(+1.45%) |
May 14, 2024 | 147.86 | 148.79 | 147.41 | 148.65 | 1,202,934 | +1.44(+0.98%) |
May 13, 2024 | 146.19 | 147.32 | 146.05 | 147.21 | 1,443,563 | +1.64(+1.13%) |
May 10, 2024 | 146.37 | 146.56 | 145.25 | 145.56 | 1,223,171 | +0.09(+0.06%) |
May 09, 2024 | 144.38 | 145.72 | 143.87 | 145.47 | 1,329,780 | +1.29(+0.90%) |
May 08, 2024 | 141.87 | 144.29 | 141.87 | 144.18 | 1,285,385 | +1.55(+1.09%) |
May 07, 2024 | 142.35 | 143.42 | 142.31 | 142.63 | 1,425,816 | +1.02(+0.72%) |
May 06, 2024 | 141.87 | 142.24 | 140.54 | 141.61 | 1,959,835 | +0.22(+0.15%) |
May 03, 2024 | 141.04 | 142.33 | 139.66 | 141.39 | 1,203,010 | +1.98(+1.42%) |
May 02, 2024 | 140.43 | 141.16 | 137.02 | 139.41 | 1,727,097 | +0.56(+0.40%) |