Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 142.63 | 144.87 | 142.46 | 144.28 | 766,105 | +1.44(+1.01%) |
Jul 25, 2024 | 140.92 | 143.69 | 140.50 | 142.84 | 820,989 | +0.86(+0.61%) |
Jul 24, 2024 | 145.71 | 146.16 | 141.68 | 141.98 | 638,309 | -4.18(-2.86%) |
Jul 23, 2024 | 150.62 | 150.66 | 144.37 | 146.16 | 516,386 | -6.03(-3.96%) |
Jul 22, 2024 | 150.88 | 152.77 | 150.28 | 152.19 | 176,246 | +4.19(+2.83%) |
Jul 19, 2024 | 148.24 | 148.83 | 147.75 | 148.00 | 308,780 | -2.45(-1.63%) |
Jul 18, 2024 | 151.81 | 152.20 | 150.00 | 150.45 | 183,561 | -0.36(-0.24%) |
Jul 17, 2024 | 150.85 | 151.97 | 150.51 | 150.81 | 267,268 | -0.79(-0.52%) |
Jul 16, 2024 | 151.91 | 151.93 | 150.44 | 151.60 | 186,275 | -1.72(-1.12%) |
Jul 15, 2024 | 154.12 | 154.45 | 152.99 | 153.32 | 243,015 | -5.21(-3.29%) |
Jul 12, 2024 | 157.18 | 159.06 | 157.14 | 158.53 | 225,886 | +4.40(+2.85%) |
Jul 11, 2024 | 154.25 | 154.96 | 153.76 | 154.13 | 279,559 | +2.61(+1.72%) |
Jul 10, 2024 | 150.54 | 151.73 | 150.34 | 151.52 | 231,268 | +3.18(+2.14%) |
Jul 09, 2024 | 150.00 | 150.40 | 148.14 | 148.34 | 259,404 | -2.32(-1.54%) |
Jul 08, 2024 | 153.35 | 153.53 | 150.53 | 150.66 | 218,297 | -5.21(-3.34%) |
Jul 05, 2024 | 156.18 | 156.28 | 154.07 | 155.87 | 207,621 | +1.32(+0.85%) |
Jul 03, 2024 | 154.94 | 155.38 | 154.23 | 154.55 | 156,892 | +1.05(+0.68%) |
Jul 02, 2024 | 152.13 | 153.51 | 151.60 | 153.50 | 350,591 | +0.21(+0.14%) |
Jul 01, 2024 | 154.68 | 155.11 | 152.40 | 153.29 | 177,292 | -0.06(-0.04%) |
Jun 28, 2024 | 152.61 | 154.20 | 152.42 | 153.35 | 203,207 | +0.21(+0.14%) |
Jun 27, 2024 | 154.28 | 154.64 | 152.85 | 153.14 | 221,539 | -2.39(-1.54%) |
Jun 26, 2024 | 154.30 | 156.24 | 153.72 | 155.53 | 239,104 | -3.14(-1.98%) |
Jun 25, 2024 | 155.92 | 158.93 | 155.71 | 158.67 | 266,828 | +3.31(+2.13%) |
Jun 24, 2024 | 155.77 | 156.83 | 155.01 | 155.36 | 170,668 | +1.97(+1.28%) |
Jun 21, 2024 | 152.34 | 153.92 | 152.00 | 153.39 | 292,885 | +0.82(+0.54%) |
Jun 20, 2024 | 152.91 | 153.26 | 152.17 | 152.57 | 567,397 | +0.11(+0.07%) |
Jun 18, 2024 | 152.61 | 152.99 | 151.92 | 152.46 | 446,471 | -2.64(-1.70%) |
Jun 17, 2024 | 152.30 | 155.56 | 151.38 | 155.10 | 299,762 | +2.26(+1.48%) |
Jun 14, 2024 | 152.00 | 158.91 | 151.61 | 152.84 | 560,755 | -4.51(-2.87%) |
Jun 13, 2024 | 158.87 | 158.91 | 156.56 | 157.35 | 184,164 | -1.47(-0.93%) |
Jun 12, 2024 | 159.28 | 159.98 | 158.82 | 158.82 | 155,006 | +0.05(+0.03%) |
Jun 11, 2024 | 158.68 | 159.51 | 157.44 | 158.77 | 219,834 | -2.14(-1.33%) |
Jun 10, 2024 | 159.74 | 161.40 | 159.13 | 160.91 | 229,998 | -3.64(-2.21%) |
Jun 07, 2024 | 164.33 | 165.45 | 163.93 | 164.55 | 69,122 | -1.48(-0.89%) |
Jun 06, 2024 | 166.17 | 166.45 | 165.63 | 166.03 | 116,663 | +1.28(+0.78%) |
Jun 05, 2024 | 163.84 | 164.75 | 162.61 | 164.75 | 125,734 | +4.13(+2.57%) |
Jun 04, 2024 | 161.37 | 161.81 | 159.67 | 160.62 | 154,044 | +0.03(+0.02%) |
Jun 03, 2024 | 160.68 | 161.34 | 159.39 | 160.59 | 193,150 | -0.15(-0.09%) |
May 31, 2024 | 159.58 | 160.79 | 158.51 | 160.74 | 202,164 | +1.83(+1.15%) |
May 30, 2024 | 158.06 | 159.42 | 157.74 | 158.91 | 395,731 | +2.53(+1.62%) |
May 29, 2024 | 158.34 | 159.03 | 156.38 | 156.38 | 301,553 | -5.32(-3.29%) |
May 28, 2024 | 162.37 | 162.66 | 161.00 | 161.70 | 142,026 | -1.35(-0.83%) |
May 24, 2024 | 163.22 | 163.41 | 162.45 | 163.05 | 144,087 | +1.74(+1.08%) |
May 23, 2024 | 163.85 | 163.96 | 160.75 | 161.31 | 148,919 | -0.96(-0.59%) |
May 22, 2024 | 163.59 | 163.73 | 161.41 | 162.27 | 141,195 | -4.33(-2.60%) |
May 21, 2024 | 167.28 | 167.43 | 166.25 | 166.60 | 136,590 | -2.25(-1.33%) |
May 20, 2024 | 169.95 | 170.17 | 168.45 | 168.85 | 102,462 | -1.59(-0.93%) |
May 17, 2024 | 169.41 | 170.60 | 169.04 | 170.44 | 87,022 | +0.15(+0.09%) |
May 16, 2024 | 170.40 | 171.59 | 169.88 | 170.29 | 125,185 | -0.93(-0.54%) |
May 15, 2024 | 170.15 | 171.71 | 170.06 | 171.22 | 196,906 | -0.70(-0.41%) |
May 14, 2024 | 170.86 | 172.08 | 169.67 | 171.92 | 113,742 | +3.17(+1.88%) |
May 13, 2024 | 169.11 | 169.47 | 168.19 | 168.75 | 107,053 | -0.78(-0.46%) |
May 10, 2024 | 170.24 | 170.63 | 169.39 | 169.53 | 125,231 | -0.60(-0.35%) |
May 09, 2024 | 168.19 | 170.66 | 168.15 | 170.13 | 75,401 | +0.29(+0.17%) |
May 08, 2024 | 170.00 | 183.65 | 169.25 | 169.84 | 85,576 | -0.37(-0.22%) |
May 07, 2024 | 169.74 | 170.55 | 169.40 | 170.21 | 146,849 | +1.21(+0.72%) |
May 06, 2024 | 168.07 | 169.31 | 167.57 | 169.00 | 123,450 | +0.50(+0.30%) |
May 03, 2024 | 170.30 | 170.77 | 168.15 | 168.50 | 92,526 | +3.56(+2.16%) |
May 02, 2024 | 165.51 | 193.49 | 163.35 | 164.94 | 109,494 | +0.92(+0.56%) |