Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 159.38 | 160.95 | 156.82 | 158.00 | 1,135,226 | -0.94(-0.59%) |
Jul 18, 2024 | 161.31 | 167.23 | 158.39 | 158.94 | 2,608,076 | +0.06(+0.04%) |
Jul 17, 2024 | 161.72 | 162.59 | 158.74 | 158.88 | 2,471,611 | -6.56(-3.97%) |
Jul 16, 2024 | 155.67 | 165.75 | 155.17 | 165.44 | 2,725,754 | +12.27(+8.01%) |
Jul 15, 2024 | 153.79 | 158.61 | 152.72 | 153.17 | 1,939,385 | +0.44(+0.29%) |
Jul 12, 2024 | 150.00 | 155.48 | 148.70 | 152.73 | 2,897,456 | +5.84(+3.98%) |
Jul 11, 2024 | 142.50 | 147.75 | 142.00 | 146.89 | 3,173,456 | +10.17(+7.44%) |
Jul 10, 2024 | 135.60 | 137.13 | 133.72 | 136.72 | 1,660,851 | +2.42(+1.80%) |
Jul 09, 2024 | 133.25 | 135.52 | 133.00 | 134.30 | 1,188,495 | -0.19(-0.14%) |
Jul 08, 2024 | 134.01 | 134.56 | 131.99 | 134.49 | 1,475,079 | +1.89(+1.43%) |
Jul 05, 2024 | 133.12 | 133.82 | 130.75 | 132.60 | 1,561,106 | -1.78(-1.32%) |
Jul 03, 2024 | 135.12 | 136.81 | 133.84 | 134.38 | 679,205 | -0.36(-0.27%) |
Jul 02, 2024 | 133.48 | 135.94 | 132.81 | 134.74 | 1,401,791 | +0.75(+0.56%) |
Jul 01, 2024 | 139.55 | 139.94 | 133.15 | 133.99 | 1,911,456 | -4.42(-3.19%) |
Jun 28, 2024 | 138.00 | 139.75 | 136.71 | 138.41 | 3,207,668 | +0.55(+0.40%) |
Jun 27, 2024 | 136.93 | 137.90 | 135.50 | 137.86 | 1,911,026 | +1.12(+0.82%) |
Jun 26, 2024 | 136.81 | 137.38 | 134.83 | 136.74 | 1,792,629 | +0.23(+0.17%) |
Jun 25, 2024 | 141.31 | 141.50 | 133.58 | 136.51 | 3,696,522 | -5.71(-4.01%) |
Jun 24, 2024 | 143.48 | 145.31 | 141.18 | 142.22 | 1,338,216 | -0.97(-0.68%) |
Jun 21, 2024 | 144.48 | 145.00 | 140.71 | 143.19 | 4,535,271 | -1.55(-1.07%) |
Jun 20, 2024 | 148.50 | 148.56 | 142.80 | 144.74 | 2,455,952 | -4.70(-3.15%) |
Jun 18, 2024 | 149.52 | 150.90 | 148.12 | 149.44 | 911,534 | -0.49(-0.33%) |
Jun 17, 2024 | 149.41 | 150.83 | 146.25 | 149.93 | 1,568,342 | +0.38(+0.25%) |
Jun 14, 2024 | 148.84 | 150.05 | 145.80 | 149.55 | 1,330,344 | -1.60(-1.06%) |
Jun 13, 2024 | 151.00 | 152.07 | 149.04 | 151.15 | 1,396,233 | +0.00(+0.00%) |
Jun 12, 2024 | 150.54 | 157.43 | 149.91 | 151.15 | 2,501,203 | +7.67(+5.35%) |
Jun 11, 2024 | 146.00 | 146.00 | 142.54 | 143.48 | 1,371,431 | -3.47(-2.36%) |
Jun 10, 2024 | 144.60 | 147.51 | 144.03 | 146.95 | 1,282,024 | +0.67(+0.46%) |
Jun 07, 2024 | 143.91 | 146.44 | 142.65 | 146.28 | 1,702,042 | +0.64(+0.44%) |
Jun 06, 2024 | 146.73 | 148.50 | 145.13 | 145.64 | 2,156,304 | -4.33(-2.89%) |
Jun 05, 2024 | 147.55 | 151.34 | 146.61 | 149.97 | 1,776,036 | +3.45(+2.35%) |
Jun 04, 2024 | 150.54 | 151.27 | 145.12 | 146.52 | 2,846,529 | -5.60(-3.68%) |
Jun 03, 2024 | 161.50 | 161.80 | 151.56 | 152.12 | 2,498,530 | -8.67(-5.39%) |
May 31, 2024 | 160.23 | 161.46 | 157.01 | 160.79 | 3,134,336 | +0.63(+0.39%) |
May 30, 2024 | 157.60 | 160.71 | 157.04 | 160.16 | 1,575,481 | +4.19(+2.69%) |
May 29, 2024 | 159.73 | 160.50 | 155.80 | 155.97 | 2,333,453 | -6.72(-4.13%) |
May 28, 2024 | 171.69 | 172.39 | 161.57 | 162.69 | 2,095,047 | -8.41(-4.92%) |
May 24, 2024 | 168.15 | 171.17 | 167.64 | 171.10 | 1,452,953 | +4.74(+2.85%) |
May 23, 2024 | 167.59 | 168.84 | 164.12 | 166.36 | 1,899,642 | +0.39(+0.23%) |
May 22, 2024 | 166.62 | 168.92 | 165.62 | 165.97 | 2,281,807 | -1.97(-1.17%) |
May 21, 2024 | 168.17 | 168.68 | 165.11 | 167.94 | 2,394,394 | -1.29(-0.76%) |
May 20, 2024 | 167.06 | 170.24 | 167.06 | 169.23 | 1,779,066 | +2.18(+1.30%) |
May 17, 2024 | 166.14 | 168.94 | 165.70 | 167.05 | 2,130,776 | +1.66(+1.00%) |
May 16, 2024 | 171.02 | 171.02 | 165.19 | 165.39 | 2,194,918 | -6.55(-3.81%) |
May 15, 2024 | 174.50 | 176.65 | 171.17 | 171.94 | 1,663,784 | +2.23(+1.31%) |
May 14, 2024 | 166.53 | 170.23 | 165.12 | 169.71 | 1,893,138 | +2.34(+1.40%) |
May 13, 2024 | 167.52 | 170.11 | 166.14 | 167.37 | 2,542,131 | +0.41(+0.25%) |
May 10, 2024 | 168.29 | 170.54 | 165.98 | 166.96 | 1,874,685 | -2.30(-1.36%) |
May 09, 2024 | 163.08 | 170.75 | 163.08 | 169.26 | 3,686,884 | +5.80(+3.55%) |
May 08, 2024 | 162.01 | 164.74 | 159.01 | 163.46 | 4,289,258 | +0.84(+0.52%) |
May 07, 2024 | 175.16 | 181.34 | 160.32 | 162.62 | 8,059,732 | -38.26(-19.05%) |
May 06, 2024 | 198.20 | 201.34 | 196.41 | 200.88 | 1,737,688 | +5.07(+2.59%) |
May 03, 2024 | 196.84 | 200.81 | 195.49 | 195.81 | 1,809,086 | +7.07(+3.75%) |
May 02, 2024 | 186.90 | 188.90 | 182.34 | 188.74 | 803,603 | +4.35(+2.36%) |