Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 140.45 | 141.31 | 136.26 | 139.17 | 404,205 | -3.58(-2.51%) |
Jul 22, 2024 | 144.72 | 145.86 | 140.47 | 142.75 | 251,331 | -0.99(-0.69%) |
Jul 19, 2024 | 141.48 | 145.05 | 138.34 | 143.74 | 359,567 | +5.92(+4.30%) |
Jul 18, 2024 | 145.88 | 146.69 | 137.23 | 137.82 | 468,734 | -7.64(-5.25%) |
Jul 17, 2024 | 145.94 | 145.94 | 139.44 | 145.46 | 348,035 | -0.36(-0.25%) |
Jul 16, 2024 | 139.49 | 147.68 | 138.27 | 145.82 | 581,168 | +7.24(+5.22%) |
Jul 15, 2024 | 137.55 | 139.17 | 135.44 | 138.58 | 504,116 | -0.31(-0.22%) |
Jul 12, 2024 | 135.87 | 140.26 | 135.18 | 138.89 | 361,241 | +3.26(+2.40%) |
Jul 11, 2024 | 133.07 | 138.25 | 132.21 | 135.63 | 535,955 | +4.27(+3.25%) |
Jul 10, 2024 | 132.07 | 133.13 | 130.50 | 131.36 | 448,055 | -0.08(-0.06%) |
Jul 09, 2024 | 136.22 | 138.26 | 130.92 | 131.44 | 462,592 | -4.53(-3.33%) |
Jul 08, 2024 | 140.35 | 140.45 | 133.63 | 135.97 | 634,452 | -4.90(-3.48%) |
Jul 05, 2024 | 134.29 | 141.29 | 133.68 | 140.87 | 427,263 | +6.93(+5.17%) |
Jul 03, 2024 | 136.29 | 136.29 | 130.70 | 133.94 | 305,987 | -0.31(-0.23%) |
Jul 02, 2024 | 139.17 | 140.00 | 133.59 | 134.25 | 387,847 | -4.46(-3.22%) |
Jul 01, 2024 | 133.24 | 140.00 | 133.19 | 138.71 | 513,983 | +4.88(+3.65%) |
Jun 28, 2024 | 135.49 | 136.00 | 130.52 | 133.83 | 913,607 | -1.50(-1.11%) |
Jun 27, 2024 | 137.40 | 138.50 | 134.06 | 135.33 | 593,573 | -2.57(-1.86%) |
Jun 26, 2024 | 139.40 | 141.04 | 137.56 | 137.90 | 566,980 | -1.50(-1.08%) |
Jun 25, 2024 | 136.00 | 140.34 | 133.34 | 139.40 | 1,012,418 | +4.10(+3.03%) |
Jun 24, 2024 | 142.14 | 150.42 | 129.95 | 135.30 | 3,346,195 | -27.16(-16.72%) |
Jun 21, 2024 | 168.11 | 173.78 | 157.78 | 162.46 | 1,446,107 | -5.25(-3.13%) |
Jun 20, 2024 | 161.90 | 170.39 | 161.10 | 167.71 | 364,477 | +5.33(+3.28%) |
Jun 18, 2024 | 163.64 | 168.49 | 161.89 | 162.38 | 442,465 | -1.29(-0.79%) |
Jun 17, 2024 | 165.43 | 168.40 | 162.43 | 163.67 | 423,938 | -3.05(-1.83%) |
Jun 14, 2024 | 166.93 | 167.92 | 160.99 | 166.72 | 300,903 | -0.56(-0.33%) |
Jun 13, 2024 | 169.03 | 171.20 | 166.31 | 167.28 | 387,772 | -0.20(-0.12%) |
Jun 12, 2024 | 167.79 | 170.99 | 163.37 | 167.48 | 435,692 | +2.07(+1.25%) |
Jun 11, 2024 | 160.12 | 168.46 | 158.92 | 165.41 | 425,751 | +4.44(+2.76%) |
Jun 10, 2024 | 156.28 | 161.30 | 154.00 | 160.97 | 479,145 | +3.18(+2.02%) |
Jun 07, 2024 | 156.94 | 162.05 | 155.74 | 157.79 | 408,329 | +1.35(+0.86%) |
Jun 06, 2024 | 151.87 | 157.06 | 150.07 | 156.44 | 590,782 | +4.90(+3.23%) |
Jun 05, 2024 | 151.18 | 153.59 | 148.44 | 151.54 | 563,944 | +3.12(+2.10%) |
Jun 04, 2024 | 148.27 | 149.84 | 145.15 | 148.42 | 492,972 | -0.09(-0.06%) |
Jun 03, 2024 | 158.29 | 158.29 | 148.17 | 148.51 | 699,338 | -10.28(-6.47%) |
May 31, 2024 | 154.31 | 159.00 | 153.19 | 158.79 | 421,199 | +4.42(+2.86%) |
May 30, 2024 | 156.60 | 158.86 | 153.60 | 154.37 | 350,825 | -6.03(-3.76%) |
May 29, 2024 | 155.01 | 160.41 | 155.01 | 160.40 | 314,005 | +2.45(+1.55%) |
May 28, 2024 | 159.14 | 160.69 | 155.35 | 157.95 | 424,321 | -0.77(-0.49%) |
May 24, 2024 | 154.67 | 160.71 | 154.67 | 158.72 | 371,026 | +3.90(+2.52%) |
May 23, 2024 | 161.59 | 161.59 | 154.25 | 154.82 | 442,084 | -6.67(-4.13%) |
May 22, 2024 | 152.79 | 161.99 | 152.50 | 161.49 | 628,337 | +9.12(+5.99%) |
May 21, 2024 | 155.13 | 159.71 | 151.90 | 152.37 | 684,962 | -2.92(-1.88%) |
May 20, 2024 | 155.48 | 155.75 | 150.38 | 155.29 | 556,977 | +0.07(+0.05%) |
May 17, 2024 | 159.48 | 159.48 | 152.90 | 155.22 | 770,357 | -3.81(-2.40%) |
May 16, 2024 | 159.18 | 161.16 | 156.43 | 159.03 | 449,431 | -0.72(-0.45%) |
May 15, 2024 | 160.65 | 162.34 | 155.56 | 159.75 | 777,383 | +1.16(+0.73%) |
May 14, 2024 | 159.60 | 162.37 | 155.01 | 158.59 | 695,843 | -1.01(-0.63%) |
May 13, 2024 | 168.35 | 169.98 | 159.28 | 159.60 | 1,039,945 | -8.23(-4.90%) |
May 10, 2024 | 176.22 | 177.85 | 167.07 | 167.83 | 896,826 | -6.54(-3.75%) |
May 09, 2024 | 164.62 | 175.70 | 163.45 | 174.37 | 1,454,962 | +10.96(+6.71%) |
May 08, 2024 | 179.14 | 186.40 | 156.83 | 163.41 | 4,645,711 | -82.22(-33.47%) |
May 07, 2024 | 251.84 | 256.11 | 245.58 | 245.63 | 1,053,169 | -5.33(-2.12%) |
May 06, 2024 | 250.81 | 254.56 | 247.72 | 250.96 | 349,962 | +1.24(+0.50%) |
May 03, 2024 | 253.50 | 257.40 | 249.72 | 249.72 | 354,959 | -1.47(-0.59%) |
May 02, 2024 | 246.52 | 252.13 | 242.14 | 251.19 | 358,085 | +7.19(+2.95%) |