Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 140.71 | 143.94 | 140.00 | 140.74 | 100,023 | +1.13(+0.81%) |
Jul 24, 2024 | 144.95 | 145.35 | 139.31 | 139.61 | 100,772 | -5.50(-3.79%) |
Jul 23, 2024 | 142.26 | 145.28 | 142.24 | 145.11 | 78,005 | +2.59(+1.82%) |
Jul 22, 2024 | 140.43 | 142.81 | 139.83 | 142.52 | 73,350 | +2.02(+1.43%) |
Jul 19, 2024 | 141.29 | 141.70 | 138.80 | 140.50 | 97,175 | +0.00(+0.00%) |
Jul 18, 2024 | 138.80 | 141.68 | 138.13 | 140.50 | 140,935 | +0.87(+0.62%) |
Jul 17, 2024 | 138.77 | 140.99 | 138.39 | 139.63 | 325,826 | +1.17(+0.85%) |
Jul 16, 2024 | 134.95 | 138.77 | 133.52 | 138.46 | 211,774 | +4.82(+3.61%) |
Jul 15, 2024 | 132.50 | 135.41 | 132.09 | 133.64 | 308,354 | +0.78(+0.59%) |
Jul 12, 2024 | 132.29 | 134.06 | 131.00 | 132.86 | 273,756 | +1.86(+1.42%) |
Jul 11, 2024 | 131.42 | 132.72 | 130.00 | 131.00 | 186,672 | +1.53(+1.18%) |
Jul 10, 2024 | 130.33 | 130.90 | 128.98 | 129.47 | 210,231 | -0.18(-0.14%) |
Jul 09, 2024 | 133.14 | 133.14 | 129.43 | 129.65 | 143,852 | -3.12(-2.35%) |
Jul 08, 2024 | 134.42 | 135.84 | 132.58 | 132.77 | 85,650 | -1.17(-0.87%) |
Jul 05, 2024 | 134.37 | 134.70 | 132.42 | 133.94 | 73,141 | -0.44(-0.33%) |
Jul 03, 2024 | 136.12 | 136.28 | 134.10 | 134.38 | 85,561 | -0.88(-0.65%) |
Jul 02, 2024 | 136.94 | 137.50 | 133.50 | 135.26 | 118,582 | -0.65(-0.48%) |
Jul 01, 2024 | 143.97 | 147.06 | 134.45 | 135.91 | 220,379 | -12.55(-8.45%) |
Jun 28, 2024 | 152.00 | 152.15 | 146.06 | 148.46 | 326,088 | -2.87(-1.90%) |
Jun 27, 2024 | 150.72 | 151.52 | 149.50 | 151.33 | 113,546 | +1.33(+0.89%) |
Jun 26, 2024 | 146.86 | 150.27 | 146.69 | 150.00 | 121,090 | +2.00(+1.35%) |
Jun 25, 2024 | 145.99 | 148.07 | 143.32 | 148.00 | 183,200 | +1.61(+1.10%) |
Jun 24, 2024 | 143.42 | 147.40 | 141.58 | 146.39 | 220,441 | +5.95(+4.24%) |
Jun 21, 2024 | 140.78 | 141.96 | 139.81 | 140.44 | 248,649 | -0.15(-0.11%) |
Jun 20, 2024 | 140.05 | 141.13 | 139.63 | 140.59 | 91,130 | +0.38(+0.27%) |
Jun 18, 2024 | 140.42 | 141.29 | 139.34 | 140.21 | 51,499 | -0.08(-0.06%) |
Jun 17, 2024 | 139.37 | 141.00 | 137.80 | 140.29 | 68,985 | +0.36(+0.26%) |
Jun 14, 2024 | 139.12 | 139.93 | 138.55 | 139.93 | 54,325 | -0.67(-0.48%) |
Jun 13, 2024 | 142.99 | 143.03 | 139.00 | 140.60 | 71,294 | -2.76(-1.93%) |
Jun 12, 2024 | 148.55 | 148.55 | 143.25 | 143.36 | 140,479 | -2.84(-1.94%) |
Jun 11, 2024 | 143.68 | 146.62 | 143.62 | 146.20 | 94,451 | +1.95(+1.35%) |
Jun 10, 2024 | 143.45 | 144.96 | 141.73 | 144.25 | 80,019 | +0.15(+0.10%) |
Jun 07, 2024 | 142.16 | 144.10 | 141.97 | 144.10 | 89,705 | +1.46(+1.02%) |
Jun 06, 2024 | 142.07 | 144.25 | 141.38 | 142.64 | 81,188 | +0.57(+0.40%) |
Jun 05, 2024 | 140.75 | 142.22 | 139.57 | 142.07 | 74,767 | +1.34(+0.95%) |
Jun 04, 2024 | 139.44 | 140.88 | 138.97 | 140.73 | 106,129 | +0.46(+0.33%) |
Jun 03, 2024 | 143.67 | 143.67 | 138.35 | 140.27 | 104,421 | -2.34(-1.64%) |
May 31, 2024 | 139.38 | 142.79 | 139.38 | 142.61 | 155,963 | +3.29(+2.36%) |
May 30, 2024 | 139.16 | 140.33 | 138.46 | 139.32 | 120,947 | +0.55(+0.40%) |
May 29, 2024 | 140.00 | 141.24 | 138.37 | 138.77 | 84,341 | -1.87(-1.33%) |
May 28, 2024 | 144.31 | 144.48 | 140.28 | 140.64 | 43,229 | -3.37(-2.34%) |
May 24, 2024 | 143.43 | 144.50 | 141.64 | 144.01 | 85,508 | +1.48(+1.04%) |
May 23, 2024 | 143.10 | 144.19 | 141.83 | 142.53 | 88,253 | -0.61(-0.43%) |
May 22, 2024 | 144.52 | 144.90 | 142.77 | 143.14 | 95,850 | -1.45(-1.00%) |
May 21, 2024 | 146.64 | 146.64 | 143.83 | 144.59 | 104,279 | -2.50(-1.70%) |
May 20, 2024 | 149.85 | 149.99 | 146.83 | 147.09 | 76,418 | -2.57(-1.72%) |
May 17, 2024 | 146.86 | 149.96 | 146.79 | 149.65 | 66,051 | +3.18(+2.17%) |
May 16, 2024 | 145.80 | 147.75 | 144.87 | 146.48 | 81,996 | +0.43(+0.29%) |
May 15, 2024 | 147.08 | 147.71 | 146.05 | 146.05 | 46,330 | -0.31(-0.21%) |
May 14, 2024 | 148.99 | 148.99 | 146.31 | 146.36 | 73,520 | -1.32(-0.89%) |
May 13, 2024 | 153.25 | 153.25 | 147.50 | 147.68 | 70,214 | -5.19(-3.40%) |
May 10, 2024 | 152.84 | 153.64 | 152.31 | 152.87 | 87,926 | +0.03(+0.02%) |
May 09, 2024 | 151.59 | 152.84 | 150.93 | 152.84 | 54,675 | +1.49(+0.98%) |
May 08, 2024 | 151.19 | 152.37 | 151.02 | 151.35 | 79,263 | +0.90(+0.60%) |
May 07, 2024 | 150.76 | 152.78 | 149.90 | 150.45 | 73,328 | -0.41(-0.27%) |
May 06, 2024 | 148.40 | 151.10 | 148.10 | 150.86 | 71,647 | +2.58(+1.74%) |
May 03, 2024 | 147.85 | 149.40 | 147.40 | 148.28 | 70,523 | +2.16(+1.48%) |
May 02, 2024 | 145.84 | 147.25 | 139.19 | 146.13 | 103,381 | +2.34(+1.63%) |