Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 181.85 | 186.03 | 180.09 | 181.56 | 125,181 | +0.78(+0.43%) |
Jul 26, 2024 | 178.53 | 182.59 | 172.58 | 180.78 | 156,553 | +5.97(+3.42%) |
Jul 25, 2024 | 176.25 | 178.81 | 174.72 | 174.81 | 202,280 | -0.14(-0.08%) |
Jul 24, 2024 | 178.77 | 180.43 | 174.95 | 174.95 | 101,034 | -4.74(-2.64%) |
Jul 23, 2024 | 175.35 | 180.76 | 174.91 | 179.69 | 116,961 | +4.05(+2.31%) |
Jul 22, 2024 | 172.45 | 176.06 | 171.28 | 175.64 | 120,147 | +3.20(+1.86%) |
Jul 19, 2024 | 174.29 | 174.29 | 171.87 | 172.44 | 94,468 | -1.59(-0.91%) |
Jul 18, 2024 | 174.54 | 177.30 | 173.37 | 174.03 | 142,960 | -0.55(-0.32%) |
Jul 17, 2024 | 175.40 | 178.35 | 170.20 | 174.58 | 161,017 | -1.72(-0.98%) |
Jul 16, 2024 | 169.94 | 176.90 | 169.03 | 176.30 | 186,550 | +8.36(+4.98%) |
Jul 15, 2024 | 167.28 | 169.20 | 165.97 | 167.94 | 225,192 | +1.86(+1.12%) |
Jul 12, 2024 | 166.14 | 168.00 | 165.34 | 166.08 | 186,347 | +1.68(+1.02%) |
Jul 11, 2024 | 164.34 | 168.04 | 163.75 | 164.40 | 167,465 | +1.51(+0.93%) |
Jul 10, 2024 | 162.83 | 163.02 | 162.13 | 162.89 | 59,396 | +0.97(+0.60%) |
Jul 09, 2024 | 161.99 | 163.09 | 161.10 | 161.92 | 88,989 | -0.36(-0.22%) |
Jul 08, 2024 | 161.82 | 163.03 | 161.56 | 162.28 | 72,604 | +1.77(+1.10%) |
Jul 05, 2024 | 158.95 | 160.66 | 158.23 | 160.51 | 91,611 | +0.78(+0.49%) |
Jul 03, 2024 | 159.23 | 160.00 | 158.52 | 159.73 | 80,851 | +0.91(+0.57%) |
Jul 02, 2024 | 154.59 | 159.15 | 153.04 | 158.82 | 116,854 | +4.72(+3.06%) |
Jul 01, 2024 | 153.75 | 154.84 | 151.78 | 154.10 | 155,719 | +0.15(+0.10%) |
Jun 28, 2024 | 152.64 | 154.49 | 151.37 | 153.95 | 359,642 | +2.35(+1.55%) |
Jun 27, 2024 | 151.81 | 151.93 | 149.59 | 151.60 | 111,522 | +0.57(+0.38%) |
Jun 26, 2024 | 151.36 | 151.95 | 150.69 | 151.03 | 122,045 | -0.57(-0.38%) |
Jun 25, 2024 | 150.94 | 151.69 | 149.97 | 151.60 | 80,200 | +0.16(+0.11%) |
Jun 24, 2024 | 151.45 | 153.35 | 151.00 | 151.44 | 77,981 | -0.16(-0.11%) |
Jun 21, 2024 | 150.48 | 151.60 | 149.37 | 151.60 | 312,414 | +1.17(+0.78%) |
Jun 20, 2024 | 151.27 | 153.23 | 150.03 | 150.43 | 65,338 | -2.07(-1.36%) |
Jun 18, 2024 | 153.86 | 154.16 | 152.49 | 152.50 | 84,226 | -1.34(-0.87%) |
Jun 17, 2024 | 150.49 | 153.94 | 149.77 | 153.84 | 82,497 | +3.15(+2.09%) |
Jun 14, 2024 | 150.59 | 150.84 | 149.30 | 150.69 | 77,832 | -1.62(-1.06%) |
Jun 13, 2024 | 152.76 | 152.76 | 150.00 | 152.31 | 62,739 | -0.93(-0.61%) |
Jun 12, 2024 | 155.15 | 155.63 | 153.02 | 153.24 | 56,919 | +1.77(+1.17%) |
Jun 11, 2024 | 150.51 | 151.47 | 149.18 | 151.47 | 110,222 | +0.44(+0.29%) |
Jun 10, 2024 | 150.48 | 151.19 | 149.27 | 151.03 | 75,025 | -1.22(-0.80%) |
Jun 07, 2024 | 152.48 | 152.99 | 151.44 | 152.25 | 57,727 | -1.58(-1.03%) |
Jun 06, 2024 | 154.65 | 155.90 | 151.84 | 153.83 | 94,102 | -1.62(-1.04%) |
Jun 05, 2024 | 153.40 | 157.18 | 153.34 | 155.45 | 89,551 | +2.35(+1.53%) |
Jun 04, 2024 | 153.97 | 153.97 | 152.50 | 153.10 | 56,244 | -1.60(-1.03%) |
Jun 03, 2024 | 154.56 | 155.63 | 152.89 | 154.70 | 82,802 | +1.10(+0.72%) |
May 31, 2024 | 152.03 | 154.55 | 151.12 | 153.60 | 133,134 | +2.08(+1.37%) |
May 30, 2024 | 150.20 | 152.96 | 149.04 | 151.52 | 65,748 | +1.89(+1.26%) |
May 29, 2024 | 150.61 | 151.47 | 149.24 | 149.63 | 55,929 | -2.40(-1.58%) |
May 28, 2024 | 153.46 | 153.46 | 150.60 | 152.03 | 80,241 | -0.99(-0.65%) |
May 24, 2024 | 154.51 | 154.75 | 152.48 | 153.02 | 156,251 | -0.73(-0.47%) |
May 23, 2024 | 155.20 | 155.29 | 152.47 | 153.75 | 115,455 | -1.45(-0.93%) |
May 22, 2024 | 155.42 | 156.24 | 154.82 | 155.20 | 64,902 | -0.30(-0.19%) |
May 21, 2024 | 154.33 | 155.74 | 153.52 | 155.50 | 55,852 | +1.11(+0.72%) |
May 20, 2024 | 155.39 | 156.06 | 153.70 | 154.39 | 124,229 | -1.44(-0.92%) |
May 17, 2024 | 157.11 | 157.11 | 155.02 | 155.83 | 81,568 | -0.80(-0.51%) |
May 16, 2024 | 156.27 | 157.02 | 154.95 | 156.63 | 69,788 | +0.27(+0.17%) |
May 15, 2024 | 155.77 | 156.77 | 154.69 | 156.36 | 75,448 | +1.09(+0.70%) |
May 14, 2024 | 155.88 | 156.28 | 154.59 | 155.27 | 58,802 | +0.81(+0.52%) |
May 13, 2024 | 156.63 | 156.63 | 153.97 | 154.46 | 46,770 | -1.97(-1.26%) |
May 10, 2024 | 154.48 | 156.63 | 153.92 | 156.43 | 66,885 | +1.41(+0.91%) |
May 09, 2024 | 153.86 | 155.34 | 152.30 | 155.02 | 78,646 | +1.74(+1.14%) |
May 08, 2024 | 154.13 | 155.00 | 152.53 | 153.28 | 81,625 | -2.20(-1.41%) |
May 07, 2024 | 153.35 | 157.23 | 153.35 | 155.48 | 115,435 | +2.16(+1.41%) |
May 06, 2024 | 152.00 | 154.07 | 151.42 | 153.32 | 106,372 | +2.92(+1.94%) |
May 03, 2024 | 147.05 | 150.40 | 145.11 | 150.40 | 102,016 | +4.12(+2.82%) |
May 02, 2024 | 144.42 | 146.40 | 143.47 | 146.28 | 118,608 | +2.46(+1.71%) |