Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 147.79 | 147.79 | 143.95 | 144.50 | 2,193,772 | -3.10(-2.10%) |
Jul 17, 2024 | 148.64 | 148.99 | 146.76 | 147.60 | 2,058,260 | -1.27(-0.85%) |
Jul 16, 2024 | 147.90 | 149.35 | 147.15 | 148.87 | 2,026,994 | +0.79(+0.53%) |
Jul 15, 2024 | 150.41 | 151.38 | 147.87 | 148.08 | 2,685,566 | -3.65(-2.41%) |
Jul 12, 2024 | 151.26 | 153.06 | 151.17 | 151.73 | 1,648,666 | +0.93(+0.62%) |
Jul 11, 2024 | 148.62 | 151.10 | 148.50 | 150.80 | 1,779,637 | +2.77(+1.87%) |
Jul 10, 2024 | 146.83 | 148.26 | 146.83 | 148.03 | 1,432,206 | +1.20(+0.82%) |
Jul 09, 2024 | 147.22 | 147.78 | 146.67 | 146.83 | 1,313,743 | +0.14(+0.10%) |
Jul 08, 2024 | 146.21 | 146.98 | 145.68 | 146.69 | 1,088,835 | +1.14(+0.78%) |
Jul 05, 2024 | 144.24 | 145.86 | 144.02 | 145.55 | 1,601,693 | +1.55(+1.08%) |
Jul 03, 2024 | 144.40 | 144.80 | 143.78 | 144.00 | 1,185,635 | -0.40(-0.28%) |
Jul 02, 2024 | 145.25 | 146.14 | 144.19 | 144.40 | 1,854,498 | -0.84(-0.58%) |
Jul 01, 2024 | 145.77 | 146.28 | 144.41 | 145.24 | 1,965,821 | -0.08(-0.06%) |
Jun 28, 2024 | 145.75 | 146.35 | 144.87 | 145.32 | 8,585,965 | -0.76(-0.52%) |
Jun 27, 2024 | 148.37 | 148.42 | 145.96 | 146.08 | 1,794,520 | -2.66(-1.79%) |
Jun 26, 2024 | 148.16 | 149.28 | 147.80 | 148.74 | 1,717,534 | +0.28(+0.19%) |
Jun 25, 2024 | 149.53 | 149.53 | 147.49 | 148.46 | 1,790,326 | -0.79(-0.53%) |
Jun 24, 2024 | 149.91 | 149.91 | 148.34 | 149.25 | 1,655,567 | -0.04(-0.03%) |
Jun 21, 2024 | 148.40 | 149.60 | 147.62 | 149.29 | 4,553,766 | +1.92(+1.30%) |
Jun 20, 2024 | 148.37 | 149.38 | 146.92 | 147.37 | 2,714,887 | -1.32(-0.89%) |
Jun 18, 2024 | 150.00 | 150.18 | 148.38 | 148.69 | 2,510,431 | -1.69(-1.12%) |
Jun 17, 2024 | 145.66 | 150.44 | 145.00 | 150.38 | 2,651,950 | +4.45(+3.05%) |
Jun 14, 2024 | 145.65 | 146.63 | 145.62 | 145.93 | 2,673,624 | +0.28(+0.19%) |
Jun 13, 2024 | 144.53 | 146.25 | 143.88 | 145.65 | 2,003,623 | +1.26(+0.87%) |
Jun 12, 2024 | 144.94 | 145.50 | 143.42 | 144.39 | 2,162,004 | -0.19(-0.13%) |
Jun 11, 2024 | 143.86 | 144.62 | 142.65 | 144.58 | 2,125,995 | +0.19(+0.13%) |
Jun 10, 2024 | 143.67 | 144.88 | 143.67 | 144.39 | 2,520,327 | +0.48(+0.34%) |
Jun 07, 2024 | 144.16 | 144.48 | 143.45 | 143.91 | 2,038,050 | +0.12(+0.09%) |
Jun 06, 2024 | 144.29 | 144.57 | 143.03 | 143.78 | 1,710,109 | -0.19(-0.13%) |
Jun 05, 2024 | 140.96 | 144.13 | 139.80 | 143.97 | 4,088,760 | +3.39(+2.41%) |
Jun 04, 2024 | 140.90 | 142.52 | 139.40 | 140.58 | 2,906,244 | -0.28(-0.20%) |
Jun 03, 2024 | 139.12 | 141.03 | 139.03 | 140.86 | 2,593,797 | +1.46(+1.04%) |
May 31, 2024 | 139.60 | 140.02 | 137.59 | 139.41 | 3,212,831 | -0.08(-0.06%) |
May 30, 2024 | 139.84 | 143.55 | 139.02 | 139.48 | 3,189,383 | +0.74(+0.53%) |
May 29, 2024 | 136.15 | 138.96 | 136.06 | 138.75 | 3,050,155 | +1.46(+1.06%) |
May 28, 2024 | 140.92 | 141.29 | 137.17 | 137.29 | 3,867,333 | -4.48(-3.16%) |
May 24, 2024 | 141.50 | 144.81 | 140.52 | 141.77 | 7,660,887 | +10.24(+7.79%) |
May 23, 2024 | 131.66 | 132.52 | 130.12 | 131.53 | 3,909,399 | +0.35(+0.27%) |
May 22, 2024 | 132.58 | 133.39 | 130.53 | 131.18 | 3,942,330 | -0.79(-0.60%) |
May 21, 2024 | 131.34 | 132.65 | 130.88 | 131.96 | 2,284,392 | +0.78(+0.59%) |
May 20, 2024 | 131.38 | 132.02 | 130.53 | 131.19 | 2,265,543 | -0.81(-0.61%) |
May 17, 2024 | 133.66 | 133.95 | 131.82 | 131.99 | 3,613,842 | -2.00(-1.50%) |
May 16, 2024 | 133.22 | 135.13 | 132.22 | 134.00 | 2,271,342 | +1.34(+1.01%) |
May 15, 2024 | 132.85 | 133.83 | 132.41 | 132.66 | 1,963,944 | +0.14(+0.11%) |
May 14, 2024 | 133.83 | 134.54 | 131.82 | 132.52 | 3,714,780 | -0.74(-0.55%) |
May 13, 2024 | 134.27 | 135.53 | 133.07 | 133.26 | 1,951,412 | +0.12(+0.09%) |
May 10, 2024 | 134.53 | 135.43 | 132.97 | 133.14 | 1,798,439 | -1.39(-1.03%) |
May 09, 2024 | 132.71 | 134.70 | 132.58 | 134.53 | 2,193,854 | +2.10(+1.59%) |
May 08, 2024 | 131.22 | 132.49 | 130.70 | 132.42 | 1,610,202 | +1.18(+0.90%) |
May 07, 2024 | 132.45 | 133.03 | 131.09 | 131.25 | 1,913,836 | -0.90(-0.68%) |
May 06, 2024 | 130.62 | 132.18 | 130.62 | 132.14 | 2,810,139 | +1.64(+1.25%) |
May 03, 2024 | 127.69 | 131.08 | 127.69 | 130.51 | 3,742,061 | +3.15(+2.47%) |
May 02, 2024 | 128.50 | 128.71 | 127.20 | 127.36 | 2,604,577 | -0.14(-0.11%) |