Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 171.48 | 176.44 | 171.43 | 173.51 | 1,057,266 | +1.83(+1.07%) |
Jul 24, 2024 | 172.16 | 174.14 | 170.18 | 171.68 | 1,304,111 | -0.49(-0.28%) |
Jul 23, 2024 | 172.00 | 173.93 | 171.28 | 172.17 | 1,632,877 | +1.30(+0.76%) |
Jul 22, 2024 | 166.50 | 171.27 | 163.10 | 170.87 | 1,319,579 | +5.62(+3.40%) |
Jul 19, 2024 | 168.41 | 169.54 | 163.56 | 165.25 | 1,260,934 | -2.13(-1.27%) |
Jul 18, 2024 | 174.06 | 175.00 | 165.74 | 167.38 | 2,270,876 | +2.73(+1.66%) |
Jul 17, 2024 | 161.49 | 165.79 | 161.13 | 164.65 | 1,078,728 | +1.53(+0.94%) |
Jul 16, 2024 | 158.49 | 163.50 | 157.94 | 163.12 | 1,063,347 | +4.76(+3.01%) |
Jul 15, 2024 | 158.26 | 159.49 | 156.69 | 158.36 | 808,779 | +3.15(+2.03%) |
Jul 12, 2024 | 155.00 | 156.66 | 154.21 | 155.21 | 784,571 | +0.27(+0.17%) |
Jul 11, 2024 | 153.84 | 155.94 | 152.88 | 154.94 | 970,238 | +2.56(+1.68%) |
Jul 10, 2024 | 149.46 | 152.47 | 148.27 | 152.38 | 753,050 | +2.58(+1.72%) |
Jul 09, 2024 | 147.70 | 150.86 | 146.77 | 149.80 | 715,094 | +1.60(+1.08%) |
Jul 08, 2024 | 147.93 | 149.41 | 146.71 | 148.20 | 685,817 | +1.71(+1.17%) |
Jul 05, 2024 | 148.59 | 149.17 | 145.82 | 146.49 | 1,056,653 | -2.64(-1.77%) |
Jul 03, 2024 | 151.89 | 152.13 | 149.06 | 149.13 | 562,003 | -2.60(-1.71%) |
Jul 02, 2024 | 149.01 | 151.98 | 148.81 | 151.73 | 790,330 | +1.91(+1.27%) |
Jul 01, 2024 | 151.74 | 153.33 | 149.74 | 149.82 | 887,876 | -1.54(-1.02%) |
Jun 28, 2024 | 148.94 | 152.86 | 148.17 | 151.36 | 1,989,883 | +3.71(+2.51%) |
Jun 27, 2024 | 146.50 | 148.37 | 146.41 | 147.65 | 690,925 | +0.33(+0.22%) |
Jun 26, 2024 | 146.81 | 148.12 | 146.17 | 147.32 | 796,439 | -0.22(-0.15%) |
Jun 25, 2024 | 149.00 | 150.63 | 147.36 | 147.54 | 1,029,690 | -2.05(-1.37%) |
Jun 24, 2024 | 148.35 | 150.89 | 146.13 | 149.59 | 736,654 | +2.08(+1.41%) |
Jun 21, 2024 | 147.71 | 147.98 | 145.25 | 147.51 | 1,450,758 | -0.31(-0.21%) |
Jun 20, 2024 | 146.21 | 148.06 | 145.75 | 147.82 | 787,970 | +1.00(+0.68%) |
Jun 18, 2024 | 144.79 | 147.49 | 144.79 | 146.82 | 791,033 | +2.03(+1.40%) |
Jun 17, 2024 | 142.06 | 144.91 | 141.14 | 144.79 | 615,023 | +2.61(+1.84%) |
Jun 14, 2024 | 141.24 | 143.23 | 141.00 | 142.18 | 591,701 | -0.82(-0.57%) |
Jun 13, 2024 | 142.51 | 143.42 | 141.58 | 143.00 | 844,228 | -0.64(-0.45%) |
Jun 12, 2024 | 143.30 | 146.34 | 143.16 | 143.64 | 1,058,933 | +2.81(+2.00%) |
Jun 11, 2024 | 142.29 | 142.29 | 139.78 | 140.83 | 1,100,306 | -3.02(-2.10%) |
Jun 10, 2024 | 145.08 | 146.02 | 142.66 | 143.85 | 783,106 | -2.97(-2.02%) |
Jun 07, 2024 | 144.00 | 147.10 | 143.79 | 146.82 | 386,109 | +1.51(+1.04%) |
Jun 06, 2024 | 146.25 | 147.19 | 144.87 | 145.31 | 448,881 | -0.73(-0.50%) |
Jun 05, 2024 | 147.23 | 147.23 | 145.15 | 146.04 | 602,211 | -0.47(-0.32%) |
Jun 04, 2024 | 146.54 | 149.23 | 146.46 | 146.51 | 597,988 | -1.79(-1.21%) |
Jun 03, 2024 | 151.40 | 151.60 | 146.71 | 148.30 | 775,258 | -1.95(-1.30%) |
May 31, 2024 | 147.03 | 150.51 | 146.49 | 150.25 | 1,072,910 | +3.71(+2.53%) |
May 30, 2024 | 145.59 | 146.87 | 143.83 | 146.54 | 487,446 | +2.18(+1.51%) |
May 29, 2024 | 144.89 | 144.97 | 142.96 | 144.36 | 663,145 | -3.13(-2.12%) |
May 28, 2024 | 149.28 | 150.03 | 146.60 | 147.50 | 594,009 | -1.82(-1.22%) |
May 24, 2024 | 148.42 | 150.08 | 147.79 | 149.32 | 518,070 | +1.14(+0.77%) |
May 23, 2024 | 152.08 | 152.08 | 147.70 | 148.18 | 742,669 | -3.49(-2.30%) |
May 22, 2024 | 152.32 | 152.32 | 150.53 | 151.67 | 646,556 | -0.35(-0.23%) |
May 21, 2024 | 150.84 | 152.29 | 150.76 | 152.01 | 556,716 | +1.11(+0.74%) |
May 20, 2024 | 152.63 | 154.37 | 150.85 | 150.90 | 715,682 | -1.52(-1.00%) |
May 17, 2024 | 153.18 | 153.34 | 152.04 | 152.42 | 770,967 | +0.32(+0.21%) |
May 16, 2024 | 153.17 | 154.01 | 152.07 | 152.10 | 733,751 | -1.11(-0.72%) |
May 15, 2024 | 154.75 | 155.25 | 152.35 | 153.21 | 553,355 | -0.47(-0.30%) |
May 14, 2024 | 153.12 | 153.95 | 151.97 | 153.68 | 601,103 | +1.26(+0.83%) |
May 13, 2024 | 153.01 | 153.47 | 151.74 | 152.42 | 650,334 | +0.13(+0.08%) |
May 10, 2024 | 151.97 | 153.56 | 151.29 | 152.29 | 1,408,636 | +0.99(+0.65%) |
May 09, 2024 | 149.57 | 151.55 | 148.89 | 151.30 | 826,721 | +1.39(+0.93%) |
May 08, 2024 | 146.40 | 149.98 | 145.70 | 149.91 | 1,058,000 | +2.92(+1.99%) |
May 07, 2024 | 148.52 | 148.92 | 146.91 | 146.99 | 845,231 | -0.92(-0.62%) |
May 06, 2024 | 146.42 | 147.96 | 145.67 | 147.91 | 886,242 | +2.64(+1.81%) |
May 03, 2024 | 145.69 | 147.44 | 145.22 | 145.28 | 536,671 | +0.31(+0.21%) |
May 02, 2024 | 146.19 | 146.56 | 144.24 | 144.97 | 673,687 | +0.14(+0.10%) |