Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 155.24 | 156.14 | 152.83 | 153.50 | 199,521 | -1.16(-0.75%) |
Jul 24, 2024 | 153.73 | 155.23 | 153.16 | 154.66 | 168,071 | +1.67(+1.09%) |
Jul 23, 2024 | 153.74 | 153.87 | 152.86 | 152.99 | 145,373 | -0.79(-0.51%) |
Jul 22, 2024 | 153.31 | 154.03 | 152.93 | 153.78 | 123,872 | +1.18(+0.77%) |
Jul 19, 2024 | 152.81 | 152.81 | 151.69 | 152.60 | 109,701 | +0.09(+0.06%) |
Jul 18, 2024 | 152.44 | 153.92 | 152.23 | 152.51 | 142,954 | -0.02(-0.01%) |
Jul 17, 2024 | 152.19 | 154.49 | 151.87 | 152.53 | 239,261 | +0.12(+0.08%) |
Jul 16, 2024 | 151.76 | 152.56 | 151.52 | 152.41 | 134,366 | +1.36(+0.90%) |
Jul 15, 2024 | 153.05 | 153.16 | 150.76 | 151.05 | 242,220 | -3.57(-2.31%) |
Jul 12, 2024 | 153.93 | 155.51 | 153.26 | 154.62 | 156,726 | +1.38(+0.90%) |
Jul 11, 2024 | 151.44 | 153.72 | 151.14 | 153.24 | 409,630 | +2.91(+1.94%) |
Jul 10, 2024 | 149.47 | 150.41 | 148.48 | 150.33 | 157,529 | +1.46(+0.98%) |
Jul 09, 2024 | 148.35 | 150.15 | 148.35 | 148.87 | 109,549 | +0.39(+0.26%) |
Jul 08, 2024 | 148.59 | 149.01 | 148.05 | 148.48 | 84,947 | +0.13(+0.09%) |
Jul 05, 2024 | 148.48 | 149.00 | 147.80 | 148.35 | 104,577 | +0.02(+0.01%) |
Jul 03, 2024 | 147.58 | 149.22 | 147.32 | 148.33 | 103,948 | +0.93(+0.63%) |
Jul 02, 2024 | 146.95 | 147.60 | 146.82 | 147.40 | 211,147 | +0.76(+0.52%) |
Jul 01, 2024 | 148.80 | 149.43 | 146.45 | 146.64 | 209,143 | -1.28(-0.87%) |
Jun 28, 2024 | 149.46 | 149.46 | 147.07 | 147.92 | 109,021 | -1.36(-0.91%) |
Jun 27, 2024 | 149.15 | 149.47 | 148.26 | 149.28 | 102,116 | +0.21(+0.14%) |
Jun 26, 2024 | 149.14 | 149.22 | 148.19 | 149.07 | 88,022 | -0.51(-0.34%) |
Jun 25, 2024 | 150.91 | 150.97 | 149.10 | 149.58 | 104,500 | -1.38(-0.91%) |
Jun 24, 2024 | 149.11 | 151.45 | 149.00 | 150.96 | 157,409 | +1.87(+1.25%) |
Jun 21, 2024 | 150.50 | 150.54 | 149.00 | 149.10 | 93,301 | -0.77(-0.52%) |
Jun 20, 2024 | 148.92 | 150.01 | 148.62 | 149.87 | 171,165 | +1.23(+0.83%) |
Jun 18, 2024 | 147.48 | 148.64 | 147.33 | 148.64 | 164,224 | +0.01(+0.01%) |
Jun 17, 2024 | 149.49 | 149.71 | 148.42 | 148.63 | 153,652 | -1.61(-1.07%) |
Jun 14, 2024 | 149.69 | 150.24 | 149.02 | 150.24 | 121,433 | -0.22(-0.14%) |
Jun 13, 2024 | 150.50 | 150.99 | 149.01 | 150.46 | 168,287 | +0.20(+0.13%) |
Jun 12, 2024 | 152.93 | 152.93 | 149.86 | 150.26 | 182,781 | -0.97(-0.64%) |
Jun 11, 2024 | 150.90 | 151.38 | 149.97 | 151.23 | 159,423 | -0.93(-0.61%) |
Jun 10, 2024 | 150.28 | 152.27 | 150.00 | 152.16 | 134,262 | +1.91(+1.27%) |
Jun 07, 2024 | 150.84 | 151.75 | 150.23 | 150.25 | 137,294 | -1.65(-1.08%) |
Jun 06, 2024 | 153.29 | 154.01 | 151.83 | 151.89 | 119,067 | -1.81(-1.18%) |
Jun 05, 2024 | 154.40 | 154.40 | 153.37 | 153.71 | 189,247 | -1.00(-0.65%) |
Jun 04, 2024 | 154.12 | 155.02 | 152.84 | 154.71 | 969,903 | +0.11(+0.07%) |
Jun 03, 2024 | 156.26 | 156.26 | 154.04 | 154.60 | 167,451 | -1.53(-0.98%) |
May 31, 2024 | 153.98 | 156.29 | 153.41 | 156.13 | 99,164 | +2.84(+1.85%) |
May 30, 2024 | 151.90 | 153.49 | 151.63 | 153.29 | 182,061 | +1.90(+1.25%) |
May 29, 2024 | 151.99 | 152.04 | 150.76 | 151.40 | 131,638 | -1.90(-1.24%) |
May 28, 2024 | 153.85 | 154.33 | 153.04 | 153.30 | 167,320 | -0.26(-0.17%) |
May 24, 2024 | 152.53 | 154.04 | 152.26 | 153.56 | 87,502 | +1.47(+0.96%) |
May 23, 2024 | 154.65 | 154.65 | 152.01 | 152.09 | 173,337 | -2.72(-1.76%) |
May 22, 2024 | 155.96 | 156.34 | 154.72 | 154.81 | 121,237 | -1.82(-1.17%) |
May 21, 2024 | 155.29 | 156.72 | 155.29 | 156.63 | 131,974 | +1.31(+0.84%) |
May 20, 2024 | 155.95 | 155.95 | 155.08 | 155.32 | 129,807 | -0.27(-0.17%) |
May 17, 2024 | 155.45 | 156.02 | 154.82 | 155.59 | 164,417 | +0.14(+0.09%) |
May 16, 2024 | 156.01 | 156.76 | 155.31 | 155.45 | 123,674 | -0.48(-0.31%) |
May 15, 2024 | 155.31 | 156.43 | 155.06 | 155.93 | 314,858 | +2.19(+1.43%) |
May 14, 2024 | 154.00 | 154.33 | 153.02 | 153.74 | 169,871 | +0.29(+0.19%) |
May 13, 2024 | 153.91 | 154.71 | 153.18 | 153.45 | 214,357 | +0.14(+0.09%) |
May 10, 2024 | 154.18 | 154.57 | 153.00 | 153.31 | 196,712 | -0.30(-0.19%) |
May 09, 2024 | 151.13 | 153.65 | 150.81 | 153.61 | 249,936 | +2.48(+1.64%) |
May 08, 2024 | 149.34 | 151.29 | 149.25 | 151.13 | 235,365 | +1.34(+0.89%) |
May 07, 2024 | 148.78 | 149.91 | 148.64 | 149.79 | 163,359 | +1.52(+1.02%) |
May 06, 2024 | 147.97 | 148.37 | 147.02 | 148.27 | 203,935 | +0.82(+0.56%) |
May 03, 2024 | 147.34 | 147.86 | 146.35 | 147.45 | 144,637 | +1.11(+0.76%) |
May 02, 2024 | 146.04 | 146.50 | 144.92 | 146.34 | 273,519 | +1.04(+0.72%) |