Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 163.58 | 164.54 | 162.98 | 163.57 | 2,077,132 | +0.46(+0.28%) |
Jul 30, 2024 | 163.74 | 164.47 | 162.51 | 163.11 | 1,660,286 | +0.40(+0.25%) |
Jul 29, 2024 | 160.50 | 163.91 | 160.21 | 162.71 | 2,350,399 | +2.77(+1.73%) |
Jul 26, 2024 | 156.99 | 160.16 | 156.89 | 159.94 | 3,345,301 | +3.93(+2.52%) |
Jul 25, 2024 | 161.60 | 162.47 | 155.96 | 156.01 | 5,358,879 | -5.15(-3.20%) |
Jul 24, 2024 | 160.00 | 161.73 | 158.76 | 161.16 | 5,171,471 | +3.94(+2.51%) |
Jul 23, 2024 | 158.13 | 159.21 | 157.12 | 157.22 | 3,494,198 | -1.41(-0.89%) |
Jul 22, 2024 | 157.04 | 158.76 | 156.35 | 158.63 | 1,915,999 | +2.59(+1.66%) |
Jul 19, 2024 | 158.39 | 158.81 | 155.55 | 156.04 | 2,631,527 | -1.65(-1.05%) |
Jul 18, 2024 | 157.74 | 159.95 | 157.05 | 157.69 | 2,965,749 | -0.27(-0.17%) |
Jul 17, 2024 | 157.06 | 158.62 | 157.04 | 157.96 | 3,100,545 | +0.82(+0.52%) |
Jul 16, 2024 | 155.81 | 157.44 | 155.29 | 157.14 | 2,261,714 | +1.75(+1.13%) |
Jul 15, 2024 | 154.19 | 155.76 | 153.77 | 155.39 | 1,915,146 | +2.19(+1.43%) |
Jul 12, 2024 | 151.88 | 154.44 | 151.59 | 153.20 | 2,657,550 | +1.95(+1.29%) |
Jul 11, 2024 | 149.24 | 151.46 | 148.58 | 151.25 | 2,087,323 | +2.36(+1.59%) |
Jul 10, 2024 | 150.86 | 150.94 | 146.46 | 148.89 | 2,570,954 | -2.20(-1.46%) |
Jul 09, 2024 | 150.96 | 151.97 | 150.18 | 151.09 | 1,917,943 | +0.11(+0.07%) |
Jul 08, 2024 | 150.00 | 151.28 | 149.71 | 150.98 | 2,461,056 | +0.47(+0.31%) |
Jul 05, 2024 | 149.08 | 150.57 | 148.13 | 150.51 | 1,684,545 | +1.72(+1.16%) |
Jul 03, 2024 | 149.42 | 149.97 | 148.16 | 148.79 | 1,142,575 | -0.60(-0.40%) |
Jul 02, 2024 | 146.77 | 149.46 | 146.77 | 149.39 | 1,480,421 | +2.25(+1.53%) |
Jul 01, 2024 | 149.55 | 150.07 | 147.05 | 147.14 | 1,572,842 | -1.90(-1.27%) |
Jun 28, 2024 | 149.64 | 149.64 | 147.94 | 149.04 | 3,926,039 | -0.04(-0.03%) |
Jun 27, 2024 | 150.02 | 150.23 | 148.36 | 149.08 | 2,330,514 | -0.67(-0.45%) |
Jun 26, 2024 | 147.74 | 150.05 | 147.74 | 149.75 | 2,662,000 | +0.87(+0.58%) |
Jun 25, 2024 | 150.40 | 150.69 | 148.53 | 148.88 | 2,333,488 | -1.39(-0.93%) |
Jun 24, 2024 | 149.70 | 151.82 | 149.10 | 150.27 | 2,073,270 | +0.48(+0.32%) |
Jun 21, 2024 | 150.41 | 151.12 | 148.68 | 149.79 | 7,010,525 | -0.15(-0.10%) |
Jun 20, 2024 | 148.99 | 150.56 | 148.42 | 149.94 | 2,653,378 | +0.45(+0.30%) |
Jun 18, 2024 | 150.46 | 150.58 | 148.18 | 149.49 | 2,461,400 | -0.24(-0.16%) |
Jun 17, 2024 | 148.27 | 150.08 | 147.46 | 149.73 | 2,140,671 | +0.79(+0.53%) |
Jun 14, 2024 | 147.45 | 149.25 | 146.97 | 148.94 | 2,374,240 | +0.68(+0.46%) |
Jun 13, 2024 | 147.66 | 148.31 | 146.25 | 148.26 | 2,025,907 | +0.24(+0.16%) |
Jun 12, 2024 | 150.62 | 150.68 | 147.68 | 148.02 | 2,420,223 | +0.02(+0.01%) |
Jun 11, 2024 | 149.08 | 149.15 | 147.38 | 148.00 | 2,556,687 | -1.60(-1.07%) |
Jun 10, 2024 | 150.34 | 150.40 | 148.10 | 149.60 | 2,375,057 | -1.82(-1.20%) |
Jun 07, 2024 | 150.79 | 152.18 | 150.42 | 151.42 | 1,835,543 | +0.86(+0.57%) |
Jun 06, 2024 | 149.36 | 151.36 | 148.88 | 150.56 | 1,771,261 | +1.25(+0.84%) |
Jun 05, 2024 | 148.74 | 150.03 | 147.84 | 149.31 | 1,947,305 | +1.32(+0.89%) |
Jun 04, 2024 | 147.66 | 148.80 | 147.52 | 147.99 | 2,111,812 | -0.48(-0.32%) |
Jun 03, 2024 | 149.48 | 150.05 | 146.76 | 148.47 | 2,571,904 | -1.29(-0.86%) |
May 31, 2024 | 147.80 | 149.86 | 146.79 | 149.76 | 3,585,341 | +1.88(+1.27%) |
May 30, 2024 | 147.98 | 148.68 | 146.80 | 147.88 | 1,821,116 | +0.06(+0.04%) |
May 29, 2024 | 147.11 | 148.30 | 146.71 | 147.82 | 2,252,727 | -0.60(-0.40%) |
May 28, 2024 | 149.77 | 150.76 | 147.57 | 148.42 | 2,217,560 | -1.92(-1.28%) |
May 24, 2024 | 150.89 | 151.26 | 149.83 | 150.34 | 1,579,943 | +0.14(+0.09%) |
May 23, 2024 | 152.83 | 152.92 | 149.90 | 150.20 | 1,612,903 | -2.37(-1.55%) |
May 22, 2024 | 152.88 | 153.21 | 151.87 | 152.57 | 1,446,002 | -0.20(-0.13%) |
May 21, 2024 | 151.08 | 153.26 | 150.27 | 152.77 | 2,101,295 | +1.43(+0.94%) |
May 20, 2024 | 152.72 | 153.05 | 150.76 | 151.34 | 1,776,962 | -1.37(-0.90%) |
May 17, 2024 | 153.50 | 153.50 | 151.93 | 152.71 | 3,093,991 | -0.13(-0.09%) |
May 16, 2024 | 155.00 | 155.75 | 152.71 | 152.84 | 2,914,340 | -2.17(-1.40%) |
May 15, 2024 | 153.73 | 155.66 | 153.73 | 155.01 | 1,742,587 | +1.33(+0.87%) |
May 14, 2024 | 153.48 | 154.25 | 152.60 | 153.68 | 1,993,235 | +0.46(+0.30%) |
May 13, 2024 | 154.85 | 155.23 | 152.40 | 153.22 | 2,067,399 | -1.00(-0.65%) |
May 10, 2024 | 155.38 | 155.53 | 154.20 | 154.22 | 2,055,296 | -0.45(-0.29%) |
May 09, 2024 | 153.19 | 154.78 | 153.13 | 154.67 | 2,407,985 | +1.38(+0.90%) |
May 08, 2024 | 152.90 | 153.61 | 152.03 | 153.29 | 2,221,494 | +0.25(+0.16%) |
May 07, 2024 | 150.71 | 153.14 | 150.61 | 153.04 | 1,964,371 | +2.45(+1.63%) |
May 06, 2024 | 149.60 | 150.66 | 149.35 | 150.59 | 2,132,450 | +1.37(+0.92%) |
May 03, 2024 | 149.01 | 149.51 | 147.72 | 149.22 | 2,942,846 | +0.05(+0.03%) |
May 02, 2024 | 149.85 | 149.85 | 148.43 | 149.17 | 2,572,278 | +0.31(+0.21%) |