Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 165.68 | 166.18 | 163.09 | 165.39 | 37,748 | -1.39(-0.83%) |
Jul 18, 2024 | 170.58 | 172.77 | 166.26 | 166.78 | 43,577 | -5.49(-3.19%) |
Jul 17, 2024 | 171.07 | 175.00 | 170.45 | 172.27 | 64,004 | -1.32(-0.76%) |
Jul 16, 2024 | 167.76 | 174.96 | 167.76 | 173.59 | 111,772 | +6.83(+4.10%) |
Jul 15, 2024 | 166.10 | 169.42 | 163.90 | 166.76 | 107,501 | +2.49(+1.52%) |
Jul 12, 2024 | 162.25 | 167.04 | 162.25 | 164.27 | 72,601 | +3.23(+2.01%) |
Jul 11, 2024 | 153.49 | 162.55 | 153.49 | 161.04 | 134,800 | +9.51(+6.28%) |
Jul 10, 2024 | 151.57 | 152.58 | 149.45 | 151.53 | 45,651 | -0.24(-0.16%) |
Jul 09, 2024 | 151.53 | 151.93 | 148.55 | 151.77 | 66,660 | +0.32(+0.21%) |
Jul 08, 2024 | 147.48 | 153.10 | 147.48 | 151.45 | 94,171 | +4.32(+2.94%) |
Jul 05, 2024 | 147.57 | 147.89 | 145.35 | 147.13 | 39,366 | -1.06(-0.72%) |
Jul 03, 2024 | 149.19 | 149.67 | 147.53 | 148.19 | 20,725 | -0.32(-0.22%) |
Jul 02, 2024 | 147.81 | 149.11 | 147.36 | 148.51 | 40,259 | +1.23(+0.84%) |
Jul 01, 2024 | 146.00 | 148.69 | 145.78 | 147.28 | 46,657 | +1.62(+1.11%) |
Jun 28, 2024 | 143.31 | 145.96 | 142.46 | 145.66 | 112,896 | +2.33(+1.63%) |
Jun 27, 2024 | 143.98 | 146.42 | 143.23 | 143.33 | 50,409 | -0.50(-0.35%) |
Jun 26, 2024 | 141.58 | 144.19 | 141.58 | 143.83 | 33,045 | +1.07(+0.75%) |
Jun 25, 2024 | 141.31 | 143.48 | 140.26 | 142.76 | 39,101 | +1.02(+0.72%) |
Jun 24, 2024 | 144.00 | 145.50 | 141.28 | 141.74 | 49,710 | -1.75(-1.22%) |
Jun 21, 2024 | 140.35 | 143.49 | 139.06 | 143.49 | 64,268 | +3.42(+2.44%) |
Jun 20, 2024 | 143.35 | 144.94 | 139.48 | 140.07 | 66,752 | -4.76(-3.29%) |
Jun 18, 2024 | 146.79 | 147.58 | 143.91 | 144.83 | 59,638 | -1.61(-1.10%) |
Jun 17, 2024 | 142.80 | 146.62 | 142.72 | 146.44 | 49,199 | +2.79(+1.94%) |
Jun 14, 2024 | 144.58 | 144.58 | 141.76 | 143.65 | 37,298 | -2.47(-1.69%) |
Jun 13, 2024 | 145.90 | 146.36 | 143.02 | 146.12 | 47,063 | -0.45(-0.31%) |
Jun 12, 2024 | 150.27 | 151.50 | 145.13 | 146.57 | 59,501 | +0.57(+0.39%) |
Jun 11, 2024 | 142.69 | 146.03 | 141.73 | 146.00 | 52,074 | +1.47(+1.02%) |
Jun 10, 2024 | 144.00 | 145.96 | 143.39 | 144.53 | 117,241 | -0.35(-0.24%) |
Jun 07, 2024 | 146.29 | 147.01 | 144.28 | 144.88 | 60,987 | -3.93(-2.64%) |
Jun 06, 2024 | 149.45 | 149.63 | 147.42 | 148.81 | 48,956 | -1.10(-0.73%) |
Jun 05, 2024 | 144.53 | 150.93 | 143.82 | 149.91 | 123,427 | +5.64(+3.91%) |
Jun 04, 2024 | 145.13 | 145.70 | 142.78 | 144.27 | 96,722 | -2.61(-1.78%) |
Jun 03, 2024 | 145.05 | 146.90 | 141.11 | 146.88 | 72,643 | +3.72(+2.60%) |
May 31, 2024 | 144.06 | 144.81 | 142.37 | 143.16 | 54,072 | +0.12(+0.08%) |
May 30, 2024 | 142.00 | 144.10 | 142.00 | 143.04 | 42,306 | +1.48(+1.05%) |
May 29, 2024 | 142.56 | 143.16 | 141.14 | 141.56 | 51,095 | -3.12(-2.16%) |
May 28, 2024 | 146.27 | 147.20 | 142.84 | 144.68 | 83,022 | -0.87(-0.60%) |
May 24, 2024 | 147.13 | 147.13 | 144.17 | 145.55 | 52,020 | +0.27(+0.19%) |
May 23, 2024 | 152.00 | 152.00 | 143.46 | 145.28 | 79,177 | -6.78(-4.46%) |
May 22, 2024 | 150.29 | 152.55 | 148.86 | 152.06 | 78,388 | +0.67(+0.44%) |
May 21, 2024 | 147.76 | 151.66 | 147.13 | 151.39 | 82,671 | +2.48(+1.67%) |
May 20, 2024 | 145.72 | 149.21 | 145.56 | 148.91 | 111,954 | +2.54(+1.74%) |
May 17, 2024 | 142.21 | 147.10 | 141.00 | 146.37 | 102,543 | +4.92(+3.48%) |
May 16, 2024 | 139.93 | 141.48 | 138.16 | 141.45 | 85,829 | +1.92(+1.38%) |
May 15, 2024 | 137.42 | 139.59 | 134.15 | 139.53 | 95,909 | +2.86(+2.09%) |
May 14, 2024 | 137.84 | 140.02 | 135.38 | 136.67 | 172,952 | +2.27(+1.69%) |
May 13, 2024 | 127.53 | 135.29 | 127.53 | 134.40 | 170,639 | +7.75(+6.12%) |
May 10, 2024 | 118.15 | 126.73 | 116.09 | 126.65 | 197,964 | +10.46(+9.00%) |
May 09, 2024 | 114.51 | 117.05 | 114.51 | 116.20 | 60,234 | +2.18(+1.91%) |
May 08, 2024 | 112.25 | 114.89 | 111.83 | 114.02 | 46,027 | +0.77(+0.68%) |
May 07, 2024 | 112.86 | 115.09 | 112.51 | 113.25 | 50,654 | +1.25(+1.12%) |
May 06, 2024 | 111.06 | 112.31 | 109.85 | 112.00 | 80,557 | +1.27(+1.14%) |
May 03, 2024 | 113.08 | 115.30 | 110.21 | 110.73 | 98,312 | -0.43(-0.39%) |
May 02, 2024 | 110.84 | 111.53 | 108.54 | 111.16 | 65,557 | +1.75(+1.60%) |