Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 150.53 | 151.48 | 150.04 | 150.80 | 704,404 | +0.56(+0.37%) |
Jul 17, 2024 | 151.81 | 152.74 | 150.05 | 150.24 | 1,243,838 | -1.57(-1.03%) |
Jul 16, 2024 | 149.64 | 152.61 | 149.44 | 151.81 | 616,258 | +2.85(+1.91%) |
Jul 15, 2024 | 150.15 | 151.14 | 148.88 | 148.96 | 935,437 | -0.96(-0.64%) |
Jul 12, 2024 | 148.95 | 151.42 | 148.53 | 149.92 | 964,860 | +0.97(+0.65%) |
Jul 11, 2024 | 148.74 | 149.30 | 147.86 | 148.95 | 714,178 | +0.11(+0.07%) |
Jul 10, 2024 | 145.91 | 148.89 | 145.91 | 148.84 | 1,018,485 | +3.79(+2.61%) |
Jul 09, 2024 | 145.76 | 146.50 | 144.77 | 145.05 | 550,676 | -0.51(-0.35%) |
Jul 08, 2024 | 146.00 | 146.76 | 145.51 | 145.56 | 425,907 | +0.05(+0.03%) |
Jul 05, 2024 | 146.64 | 147.17 | 144.81 | 145.51 | 411,555 | -1.13(-0.77%) |
Jul 03, 2024 | 145.64 | 146.74 | 145.27 | 146.64 | 297,334 | +0.78(+0.53%) |
Jul 02, 2024 | 145.47 | 146.62 | 145.05 | 145.86 | 517,527 | +0.30(+0.21%) |
Jul 01, 2024 | 146.58 | 147.49 | 144.72 | 145.56 | 633,941 | -0.32(-0.22%) |
Jun 28, 2024 | 147.59 | 148.66 | 144.77 | 145.88 | 1,835,241 | -1.30(-0.88%) |
Jun 27, 2024 | 146.75 | 147.46 | 145.80 | 147.18 | 763,205 | +0.79(+0.54%) |
Jun 26, 2024 | 147.74 | 147.95 | 145.82 | 146.39 | 1,094,822 | -1.90(-1.28%) |
Jun 25, 2024 | 148.60 | 149.25 | 147.03 | 148.29 | 658,654 | -0.27(-0.18%) |
Jun 24, 2024 | 146.87 | 149.49 | 146.48 | 148.56 | 1,216,398 | +1.99(+1.36%) |
Jun 21, 2024 | 145.69 | 146.63 | 144.21 | 146.57 | 1,864,348 | +0.56(+0.38%) |
Jun 20, 2024 | 143.61 | 146.57 | 143.61 | 146.01 | 801,254 | +2.14(+1.49%) |
Jun 18, 2024 | 143.64 | 144.66 | 143.07 | 143.87 | 741,127 | +0.01(+0.01%) |
Jun 17, 2024 | 143.29 | 144.12 | 141.76 | 143.86 | 859,165 | +0.16(+0.11%) |
Jun 14, 2024 | 142.78 | 143.73 | 142.09 | 143.70 | 737,300 | -0.07(-0.05%) |
Jun 13, 2024 | 143.80 | 144.43 | 143.25 | 143.77 | 620,491 | -0.43(-0.30%) |
Jun 12, 2024 | 143.77 | 145.00 | 143.16 | 144.20 | 552,820 | +0.80(+0.56%) |
Jun 11, 2024 | 143.96 | 143.96 | 142.73 | 143.40 | 707,294 | -0.94(-0.65%) |
Jun 10, 2024 | 144.38 | 144.67 | 143.28 | 144.34 | 792,818 | -0.13(-0.09%) |
Jun 07, 2024 | 144.04 | 145.39 | 143.66 | 144.47 | 666,175 | +0.61(+0.42%) |
Jun 06, 2024 | 145.21 | 145.56 | 142.73 | 143.86 | 616,761 | -1.43(-0.98%) |
Jun 05, 2024 | 144.19 | 145.59 | 143.25 | 145.29 | 547,003 | +1.15(+0.80%) |
Jun 04, 2024 | 144.90 | 144.93 | 143.43 | 144.14 | 1,089,668 | -1.00(-0.69%) |
Jun 03, 2024 | 146.28 | 146.42 | 143.28 | 145.14 | 1,027,171 | -1.53(-1.04%) |
May 31, 2024 | 145.02 | 146.71 | 144.34 | 146.66 | 1,569,310 | +1.77(+1.22%) |
May 30, 2024 | 145.66 | 145.97 | 144.63 | 144.90 | 733,396 | -0.44(-0.30%) |
May 29, 2024 | 146.37 | 146.92 | 145.11 | 145.34 | 675,543 | -1.85(-1.26%) |
May 28, 2024 | 149.93 | 150.18 | 146.78 | 147.19 | 747,646 | -3.56(-2.36%) |
May 24, 2024 | 150.54 | 150.92 | 149.60 | 150.75 | 693,530 | +1.38(+0.92%) |
May 23, 2024 | 149.68 | 150.76 | 148.53 | 149.38 | 765,773 | -0.15(-0.10%) |
May 22, 2024 | 149.87 | 150.71 | 149.24 | 149.53 | 1,010,576 | -0.36(-0.24%) |
May 21, 2024 | 149.24 | 149.95 | 149.20 | 149.88 | 610,023 | +0.84(+0.56%) |
May 20, 2024 | 148.52 | 149.10 | 147.53 | 149.05 | 476,938 | +0.77(+0.52%) |
May 17, 2024 | 147.53 | 148.34 | 146.61 | 148.28 | 676,259 | +1.11(+0.75%) |
May 16, 2024 | 147.03 | 148.33 | 146.77 | 147.17 | 604,593 | +0.31(+0.21%) |
May 15, 2024 | 146.26 | 147.77 | 146.26 | 146.86 | 943,948 | +0.65(+0.44%) |
May 14, 2024 | 145.60 | 146.54 | 144.99 | 146.21 | 788,711 | +0.51(+0.35%) |
May 13, 2024 | 147.17 | 147.39 | 145.68 | 145.71 | 972,408 | -1.39(-0.94%) |
May 10, 2024 | 146.86 | 147.41 | 146.34 | 147.09 | 669,283 | +0.65(+0.44%) |
May 09, 2024 | 145.47 | 146.61 | 144.75 | 146.44 | 1,069,486 | +1.33(+0.91%) |
May 08, 2024 | 143.12 | 145.12 | 143.12 | 145.12 | 1,224,890 | +2.64(+1.86%) |
May 07, 2024 | 143.47 | 143.78 | 142.37 | 142.47 | 1,019,561 | +0.23(+0.16%) |
May 06, 2024 | 142.03 | 142.91 | 141.30 | 142.24 | 1,861,197 | +0.95(+0.67%) |
May 03, 2024 | 142.27 | 142.69 | 140.85 | 141.30 | 1,314,728 | -0.99(-0.69%) |
May 02, 2024 | 141.94 | 142.97 | 140.36 | 142.28 | 1,724,626 | +0.47(+0.33%) |