Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 138.06 | 143.01 | 137.24 | 142.51 | 2,014,813 | +4.34(+3.14%) |
Jul 24, 2024 | 137.50 | 138.72 | 136.05 | 138.17 | 1,858,298 | +1.10(+0.80%) |
Jul 23, 2024 | 139.51 | 139.90 | 136.53 | 137.07 | 1,745,909 | -3.04(-2.17%) |
Jul 22, 2024 | 138.02 | 140.37 | 137.33 | 140.11 | 1,688,582 | +1.64(+1.18%) |
Jul 19, 2024 | 138.61 | 139.27 | 136.46 | 138.47 | 1,787,006 | +0.77(+0.56%) |
Jul 18, 2024 | 139.87 | 140.09 | 136.95 | 137.70 | 2,405,649 | -3.04(-2.16%) |
Jul 17, 2024 | 140.32 | 143.05 | 139.88 | 140.74 | 2,074,693 | +0.96(+0.69%) |
Jul 16, 2024 | 139.37 | 140.74 | 138.04 | 139.78 | 1,570,494 | -0.29(-0.21%) |
Jul 15, 2024 | 139.07 | 140.99 | 138.43 | 140.07 | 1,627,406 | +1.43(+1.03%) |
Jul 12, 2024 | 137.93 | 138.91 | 135.64 | 138.64 | 1,810,123 | +1.72(+1.26%) |
Jul 11, 2024 | 133.90 | 137.31 | 132.78 | 136.92 | 1,900,213 | +2.95(+2.20%) |
Jul 10, 2024 | 132.50 | 134.88 | 132.40 | 133.97 | 2,052,300 | +1.16(+0.87%) |
Jul 09, 2024 | 133.02 | 135.31 | 132.01 | 132.81 | 2,594,491 | -3.14(-2.31%) |
Jul 08, 2024 | 137.61 | 139.21 | 135.84 | 135.95 | 1,646,355 | -2.45(-1.77%) |
Jul 05, 2024 | 140.16 | 140.50 | 137.49 | 138.40 | 1,605,459 | -1.97(-1.40%) |
Jul 03, 2024 | 140.23 | 140.87 | 139.06 | 140.37 | 1,081,570 | -0.10(-0.07%) |
Jul 02, 2024 | 141.78 | 143.04 | 139.82 | 140.47 | 2,622,102 | -0.46(-0.33%) |
Jul 01, 2024 | 141.71 | 142.65 | 139.70 | 140.93 | 1,422,906 | -0.24(-0.17%) |
Jun 28, 2024 | 140.70 | 142.19 | 139.22 | 141.17 | 10,211,533 | +1.77(+1.27%) |
Jun 27, 2024 | 140.59 | 140.60 | 138.62 | 139.40 | 1,847,280 | -0.38(-0.27%) |
Jun 26, 2024 | 140.09 | 140.62 | 137.61 | 139.78 | 1,517,678 | -0.46(-0.33%) |
Jun 25, 2024 | 138.36 | 140.54 | 137.45 | 140.24 | 1,935,014 | +1.69(+1.22%) |
Jun 24, 2024 | 137.03 | 139.55 | 137.02 | 138.55 | 1,918,508 | +0.46(+0.33%) |
Jun 21, 2024 | 138.74 | 139.18 | 137.19 | 138.09 | 6,473,726 | +0.13(+0.09%) |
Jun 20, 2024 | 135.85 | 139.62 | 135.79 | 137.96 | 2,739,759 | +2.11(+1.55%) |
Jun 18, 2024 | 137.85 | 138.56 | 135.33 | 135.85 | 2,588,768 | -1.44(-1.05%) |
Jun 17, 2024 | 136.46 | 137.69 | 136.01 | 137.29 | 1,790,835 | +0.53(+0.39%) |
Jun 14, 2024 | 137.50 | 137.89 | 136.17 | 136.76 | 2,107,761 | -0.91(-0.66%) |
Jun 13, 2024 | 136.09 | 138.26 | 134.06 | 137.67 | 3,486,334 | +1.66(+1.22%) |
Jun 12, 2024 | 139.45 | 139.67 | 134.86 | 136.01 | 2,217,524 | -2.28(-1.65%) |
Jun 11, 2024 | 136.94 | 138.33 | 135.47 | 138.29 | 1,692,496 | +0.17(+0.12%) |
Jun 10, 2024 | 137.90 | 139.10 | 136.90 | 138.12 | 1,861,528 | +0.05(+0.04%) |
Jun 07, 2024 | 137.86 | 139.36 | 136.60 | 138.07 | 1,687,295 | -0.30(-0.22%) |
Jun 06, 2024 | 137.10 | 138.53 | 136.49 | 138.37 | 1,567,519 | +0.98(+0.71%) |
Jun 05, 2024 | 137.55 | 138.03 | 136.12 | 137.39 | 2,190,246 | +0.40(+0.29%) |
Jun 04, 2024 | 137.22 | 139.17 | 136.25 | 136.99 | 3,146,799 | -1.94(-1.40%) |
Jun 03, 2024 | 142.28 | 142.31 | 137.96 | 138.93 | 2,345,870 | -3.18(-2.24%) |
May 31, 2024 | 138.64 | 142.44 | 138.00 | 142.11 | 3,672,788 | +3.72(+2.69%) |
May 30, 2024 | 137.69 | 138.80 | 136.99 | 138.39 | 1,954,603 | +0.20(+0.14%) |
May 29, 2024 | 142.77 | 142.77 | 137.80 | 138.19 | 2,220,920 | -4.57(-3.20%) |
May 28, 2024 | 142.89 | 144.20 | 141.94 | 142.76 | 1,590,160 | +0.08(+0.06%) |
May 24, 2024 | 143.16 | 144.28 | 142.07 | 142.68 | 1,250,655 | +0.49(+0.34%) |
May 23, 2024 | 144.00 | 144.30 | 141.62 | 142.19 | 1,696,809 | -0.71(-0.50%) |
May 22, 2024 | 143.29 | 144.45 | 141.70 | 142.90 | 2,441,015 | -1.24(-0.86%) |
May 21, 2024 | 144.34 | 145.47 | 143.92 | 144.14 | 1,804,311 | -0.28(-0.19%) |
May 20, 2024 | 146.93 | 147.39 | 143.34 | 144.42 | 1,969,297 | -2.66(-1.81%) |
May 17, 2024 | 145.50 | 147.60 | 145.10 | 147.08 | 1,886,266 | +2.38(+1.64%) |
May 16, 2024 | 144.85 | 145.66 | 144.01 | 144.70 | 1,643,287 | -0.36(-0.25%) |
May 15, 2024 | 142.93 | 145.34 | 141.14 | 145.06 | 1,884,277 | +1.35(+0.94%) |
May 14, 2024 | 142.87 | 144.12 | 141.89 | 143.71 | 1,850,618 | -0.23(-0.16%) |
May 13, 2024 | 144.73 | 145.46 | 143.60 | 143.94 | 1,761,875 | -0.52(-0.36%) |
May 10, 2024 | 147.21 | 147.92 | 144.27 | 144.45 | 1,823,126 | -2.10(-1.43%) |
May 09, 2024 | 145.81 | 148.05 | 145.81 | 146.56 | 2,204,490 | +0.77(+0.53%) |
May 08, 2024 | 143.66 | 146.65 | 142.92 | 145.78 | 2,942,180 | +1.72(+1.19%) |
May 07, 2024 | 144.33 | 145.38 | 143.36 | 144.06 | 2,229,978 | +0.09(+0.06%) |
May 06, 2024 | 143.51 | 145.26 | 142.73 | 143.98 | 2,256,760 | +1.50(+1.05%) |
May 03, 2024 | 142.92 | 143.53 | 140.94 | 142.48 | 1,820,558 | -0.26(-0.18%) |
May 02, 2024 | 140.43 | 143.51 | 140.28 | 142.74 | 2,327,517 | +3.63(+2.61%) |