Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 149.67 | 150.50 | 148.62 | 150.33 | 62,146 | +2.91(+1.97%) |
Jul 25, 2024 | 147.40 | 150.15 | 145.87 | 147.42 | 73,302 | +0.17(+0.12%) |
Jul 24, 2024 | 149.09 | 150.46 | 147.01 | 147.25 | 78,238 | -2.65(-1.77%) |
Jul 23, 2024 | 147.81 | 151.65 | 147.02 | 149.90 | 163,041 | +1.33(+0.90%) |
Jul 22, 2024 | 145.49 | 148.83 | 144.46 | 148.57 | 124,554 | +3.25(+2.24%) |
Jul 19, 2024 | 147.31 | 147.31 | 144.38 | 145.32 | 79,568 | -1.48(-1.01%) |
Jul 18, 2024 | 149.19 | 149.50 | 145.02 | 146.80 | 212,103 | -2.39(-1.60%) |
Jul 17, 2024 | 149.56 | 153.41 | 147.80 | 149.19 | 1,299,629 | -1.38(-0.92%) |
Jul 16, 2024 | 141.70 | 151.00 | 141.57 | 150.57 | 194,861 | +4.62(+3.17%) |
Jul 15, 2024 | 144.81 | 147.24 | 144.03 | 145.95 | 96,532 | +2.60(+1.81%) |
Jul 12, 2024 | 144.33 | 146.05 | 143.26 | 143.35 | 81,523 | +0.99(+0.70%) |
Jul 11, 2024 | 141.19 | 142.83 | 141.19 | 142.36 | 95,763 | +3.24(+2.33%) |
Jul 10, 2024 | 136.61 | 139.81 | 136.40 | 139.12 | 55,246 | +3.52(+2.60%) |
Jul 09, 2024 | 137.49 | 137.69 | 135.50 | 135.60 | 84,886 | -2.34(-1.70%) |
Jul 08, 2024 | 139.06 | 139.65 | 136.94 | 137.94 | 66,484 | +0.32(+0.23%) |
Jul 05, 2024 | 136.78 | 137.78 | 135.50 | 137.62 | 51,185 | +0.43(+0.31%) |
Jul 03, 2024 | 137.89 | 138.27 | 136.80 | 137.19 | 25,043 | +0.03(+0.02%) |
Jul 02, 2024 | 136.63 | 137.82 | 135.82 | 137.16 | 84,560 | +0.28(+0.20%) |
Jul 01, 2024 | 137.66 | 138.18 | 136.00 | 136.88 | 90,130 | -0.64(-0.47%) |
Jun 28, 2024 | 140.88 | 141.17 | 137.07 | 137.52 | 178,580 | -2.65(-1.89%) |
Jun 27, 2024 | 137.40 | 140.19 | 137.37 | 140.17 | 103,448 | +3.55(+2.60%) |
Jun 26, 2024 | 135.62 | 136.73 | 135.50 | 136.62 | 57,605 | +0.07(+0.05%) |
Jun 25, 2024 | 137.22 | 137.71 | 135.62 | 136.55 | 53,737 | -0.34(-0.25%) |
Jun 24, 2024 | 136.23 | 138.30 | 135.90 | 136.89 | 95,824 | +0.70(+0.51%) |
Jun 21, 2024 | 137.00 | 137.00 | 135.37 | 136.19 | 197,673 | -0.66(-0.48%) |
Jun 20, 2024 | 136.32 | 137.50 | 135.49 | 136.85 | 129,475 | +0.95(+0.70%) |
Jun 18, 2024 | 136.45 | 137.12 | 135.54 | 135.90 | 80,458 | -0.33(-0.24%) |
Jun 17, 2024 | 134.50 | 137.70 | 134.50 | 136.23 | 130,977 | +1.64(+1.22%) |
Jun 14, 2024 | 135.55 | 135.93 | 134.50 | 134.59 | 83,379 | -2.25(-1.64%) |
Jun 13, 2024 | 138.87 | 139.15 | 136.09 | 136.84 | 58,781 | -2.62(-1.88%) |
Jun 12, 2024 | 138.90 | 141.15 | 134.50 | 139.46 | 112,783 | +3.18(+2.33%) |
Jun 11, 2024 | 136.57 | 136.97 | 135.27 | 136.28 | 61,729 | -1.26(-0.92%) |
Jun 10, 2024 | 137.13 | 138.97 | 136.35 | 137.54 | 120,257 | -1.04(-0.75%) |
Jun 07, 2024 | 137.36 | 139.82 | 137.33 | 138.58 | 55,109 | -0.35(-0.25%) |
Jun 06, 2024 | 141.78 | 142.55 | 138.44 | 138.93 | 47,169 | -3.77(-2.64%) |
Jun 05, 2024 | 140.36 | 142.70 | 139.25 | 142.70 | 66,826 | +2.85(+2.04%) |
Jun 04, 2024 | 139.75 | 140.93 | 138.63 | 139.85 | 70,861 | -1.24(-0.88%) |
Jun 03, 2024 | 143.70 | 144.57 | 140.56 | 141.09 | 149,681 | -2.65(-1.84%) |
May 31, 2024 | 137.74 | 144.26 | 136.50 | 143.74 | 208,285 | +5.93(+4.30%) |
May 30, 2024 | 136.08 | 137.87 | 135.18 | 137.81 | 68,353 | +3.08(+2.29%) |
May 29, 2024 | 137.88 | 139.53 | 134.55 | 134.73 | 77,350 | -4.96(-3.55%) |
May 28, 2024 | 142.60 | 142.60 | 138.51 | 139.69 | 135,733 | -3.15(-2.21%) |
May 24, 2024 | 140.46 | 143.43 | 139.31 | 142.84 | 113,280 | +3.60(+2.59%) |
May 23, 2024 | 140.57 | 141.44 | 138.97 | 139.24 | 80,313 | -0.79(-0.56%) |
May 22, 2024 | 143.65 | 144.83 | 139.71 | 140.03 | 114,546 | -4.49(-3.11%) |
May 21, 2024 | 140.43 | 145.25 | 140.43 | 144.52 | 93,833 | +3.95(+2.81%) |
May 20, 2024 | 138.76 | 140.65 | 138.00 | 140.57 | 83,673 | +1.30(+0.93%) |
May 17, 2024 | 138.01 | 139.41 | 137.00 | 139.27 | 58,597 | +1.85(+1.35%) |
May 16, 2024 | 140.26 | 141.36 | 137.17 | 137.42 | 74,060 | -2.53(-1.81%) |
May 15, 2024 | 139.03 | 140.47 | 137.78 | 139.95 | 113,483 | +1.58(+1.14%) |
May 14, 2024 | 137.84 | 138.37 | 136.81 | 138.37 | 72,639 | +2.18(+1.60%) |
May 13, 2024 | 137.60 | 138.98 | 135.86 | 136.19 | 69,361 | +0.20(+0.15%) |
May 10, 2024 | 135.52 | 136.65 | 134.44 | 135.99 | 80,264 | +0.47(+0.35%) |
May 09, 2024 | 134.08 | 137.04 | 132.31 | 135.52 | 73,597 | +1.26(+0.94%) |
May 08, 2024 | 134.03 | 135.68 | 133.44 | 134.26 | 87,017 | -0.60(-0.44%) |
May 07, 2024 | 133.00 | 135.86 | 133.00 | 134.86 | 112,194 | +2.52(+1.90%) |
May 06, 2024 | 134.55 | 136.58 | 130.68 | 132.34 | 104,163 | -3.22(-2.38%) |
May 03, 2024 | 136.00 | 136.26 | 132.15 | 135.56 | 124,018 | -0.18(-0.13%) |
May 02, 2024 | 131.77 | 136.00 | 131.77 | 135.74 | 134,581 | +4.67(+3.56%) |