Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 156.83 | 166.04 | 156.83 | 158.74 | 75,258 | +2.50(+1.60%) |
Jul 17, 2024 | 157.61 | 159.06 | 156.16 | 156.24 | 36,581 | -3.47(-2.17%) |
Jul 16, 2024 | 152.36 | 159.71 | 152.36 | 159.71 | 51,680 | +10.32(+6.91%) |
Jul 15, 2024 | 150.50 | 151.84 | 149.30 | 149.39 | 41,774 | -0.50(-0.33%) |
Jul 12, 2024 | 146.89 | 151.74 | 146.89 | 149.89 | 47,280 | +2.81(+1.91%) |
Jul 11, 2024 | 140.28 | 147.08 | 140.03 | 147.08 | 55,877 | +9.48(+6.89%) |
Jul 10, 2024 | 134.90 | 137.98 | 134.90 | 137.60 | 42,719 | +3.03(+2.25%) |
Jul 09, 2024 | 134.43 | 135.82 | 134.24 | 134.57 | 58,826 | +0.59(+0.44%) |
Jul 08, 2024 | 134.26 | 134.29 | 132.72 | 133.98 | 31,693 | +0.60(+0.45%) |
Jul 05, 2024 | 133.81 | 133.81 | 131.68 | 133.38 | 31,369 | -0.61(-0.46%) |
Jul 03, 2024 | 132.69 | 135.44 | 132.69 | 133.99 | 26,954 | +0.04(+0.03%) |
Jul 02, 2024 | 136.16 | 136.25 | 132.66 | 133.95 | 64,684 | -2.23(-1.64%) |
Jul 01, 2024 | 140.44 | 140.44 | 136.15 | 136.18 | 46,292 | -3.25(-2.33%) |
Jun 28, 2024 | 139.78 | 140.38 | 138.76 | 139.43 | 117,163 | +0.86(+0.62%) |
Jun 27, 2024 | 137.88 | 138.90 | 137.88 | 138.57 | 34,714 | +0.69(+0.50%) |
Jun 26, 2024 | 137.28 | 138.60 | 137.28 | 137.88 | 40,208 | -0.16(-0.12%) |
Jun 25, 2024 | 136.95 | 138.36 | 136.06 | 138.04 | 35,263 | -1.56(-1.12%) |
Jun 24, 2024 | 138.82 | 140.00 | 137.66 | 139.60 | 38,007 | +0.32(+0.23%) |
Jun 21, 2024 | 137.28 | 139.28 | 136.54 | 139.28 | 97,780 | +2.29(+1.67%) |
Jun 20, 2024 | 136.87 | 137.69 | 136.30 | 136.99 | 27,317 | -0.52(-0.38%) |
Jun 18, 2024 | 141.50 | 141.50 | 136.62 | 137.51 | 78,874 | -5.49(-3.84%) |
Jun 17, 2024 | 141.84 | 143.97 | 140.58 | 143.00 | 39,012 | +0.41(+0.29%) |
Jun 14, 2024 | 141.79 | 142.81 | 139.66 | 142.59 | 34,089 | -0.50(-0.35%) |
Jun 13, 2024 | 142.33 | 143.73 | 141.33 | 143.09 | 27,656 | +0.39(+0.27%) |
Jun 12, 2024 | 142.49 | 147.18 | 141.63 | 142.70 | 28,104 | +3.67(+2.64%) |
Jun 11, 2024 | 139.00 | 139.62 | 138.76 | 139.03 | 17,064 | -2.97(-2.09%) |
Jun 10, 2024 | 140.05 | 142.07 | 140.06 | 142.00 | 16,739 | +1.29(+0.92%) |
Jun 07, 2024 | 141.27 | 141.29 | 138.94 | 140.71 | 15,673 | -2.34(-1.64%) |
Jun 06, 2024 | 145.50 | 145.50 | 142.57 | 143.05 | 22,079 | -2.16(-1.49%) |
Jun 05, 2024 | 145.16 | 145.21 | 142.85 | 145.21 | 21,628 | +1.50(+1.04%) |
Jun 04, 2024 | 145.13 | 145.94 | 143.69 | 143.71 | 26,375 | -2.63(-1.80%) |
Jun 03, 2024 | 147.87 | 147.87 | 145.81 | 146.34 | 29,076 | +0.08(+0.05%) |
May 31, 2024 | 146.32 | 146.65 | 144.39 | 146.26 | 56,891 | +1.28(+0.88%) |
May 30, 2024 | 141.44 | 144.98 | 141.44 | 144.98 | 20,962 | +3.22(+2.27%) |
May 29, 2024 | 141.03 | 141.91 | 140.61 | 141.76 | 21,183 | -1.19(-0.83%) |
May 28, 2024 | 145.08 | 145.08 | 142.31 | 142.95 | 23,356 | -1.77(-1.22%) |
May 24, 2024 | 143.24 | 144.72 | 143.24 | 144.72 | 18,833 | +1.83(+1.28%) |
May 23, 2024 | 143.82 | 144.71 | 142.06 | 142.89 | 49,364 | -1.18(-0.82%) |
May 22, 2024 | 147.62 | 147.62 | 143.69 | 144.07 | 26,950 | -6.00(-4.00%) |
May 21, 2024 | 151.39 | 151.39 | 149.57 | 150.07 | 27,491 | -1.88(-1.24%) |
May 20, 2024 | 154.15 | 154.22 | 151.54 | 151.95 | 21,558 | -2.27(-1.47%) |
May 17, 2024 | 152.41 | 154.22 | 152.41 | 154.22 | 16,311 | +1.10(+0.72%) |
May 16, 2024 | 158.00 | 158.00 | 153.09 | 153.12 | 41,724 | -5.77(-3.63%) |
May 15, 2024 | 153.10 | 159.02 | 153.10 | 158.89 | 77,728 | +7.81(+5.17%) |
May 14, 2024 | 150.14 | 151.38 | 149.86 | 151.08 | 28,851 | +0.41(+0.27%) |
May 13, 2024 | 152.00 | 152.20 | 150.12 | 150.67 | 32,700 | -1.05(-0.69%) |
May 10, 2024 | 149.76 | 151.96 | 149.75 | 151.72 | 26,859 | +1.96(+1.31%) |
May 09, 2024 | 146.57 | 149.76 | 146.57 | 149.76 | 24,135 | +2.79(+1.90%) |
May 08, 2024 | 149.13 | 149.13 | 146.80 | 146.97 | 49,416 | -2.88(-1.92%) |
May 07, 2024 | 150.04 | 150.24 | 149.48 | 149.85 | 36,785 | +0.93(+0.62%) |
May 06, 2024 | 147.71 | 149.18 | 146.61 | 148.92 | 28,769 | +2.87(+1.97%) |
May 03, 2024 | 146.89 | 150.71 | 145.84 | 146.05 | 51,869 | +2.54(+1.77%) |
May 02, 2024 | 143.27 | 143.93 | 140.77 | 143.51 | 34,696 | +1.85(+1.31%) |