Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 150.37 | 150.75 | 145.64 | 147.48 | 1,664,004 | +1.48(+1.01%) |
Jul 30, 2024 | 151.53 | 152.00 | 144.55 | 146.00 | 1,663,684 | -5.05(-3.34%) |
Jul 29, 2024 | 153.40 | 155.13 | 150.30 | 151.05 | 1,552,542 | -1.54(-1.01%) |
Jul 26, 2024 | 155.00 | 155.88 | 151.05 | 152.59 | 1,345,661 | +1.06(+0.70%) |
Jul 25, 2024 | 153.18 | 156.86 | 146.35 | 151.53 | 1,502,493 | -2.52(-1.64%) |
Jul 24, 2024 | 159.00 | 160.19 | 153.93 | 154.05 | 1,352,035 | -7.35(-4.55%) |
Jul 23, 2024 | 159.42 | 163.71 | 158.26 | 161.40 | 1,065,470 | +2.98(+1.88%) |
Jul 22, 2024 | 166.78 | 168.74 | 157.71 | 158.42 | 2,200,345 | -0.09(-0.06%) |
Jul 19, 2024 | 157.07 | 159.96 | 156.00 | 158.51 | 10,174,742 | +1.53(+0.97%) |
Jul 18, 2024 | 155.78 | 157.11 | 150.63 | 156.98 | 2,028,179 | +1.20(+0.77%) |
Jul 17, 2024 | 163.67 | 167.37 | 155.48 | 155.78 | 3,062,436 | -14.30(-8.41%) |
Jul 16, 2024 | 170.12 | 172.90 | 168.71 | 170.08 | 1,304,342 | +2.75(+1.64%) |
Jul 15, 2024 | 172.13 | 173.69 | 167.05 | 167.33 | 1,525,049 | -5.91(-3.41%) |
Jul 12, 2024 | 173.46 | 179.90 | 171.17 | 173.24 | 1,210,763 | -0.55(-0.32%) |
Jul 11, 2024 | 174.53 | 177.42 | 167.00 | 173.79 | 2,337,172 | -0.31(-0.18%) |
Jul 10, 2024 | 182.66 | 182.95 | 173.33 | 174.10 | 1,190,469 | -5.14(-2.87%) |
Jul 09, 2024 | 179.60 | 183.70 | 177.77 | 179.24 | 885,457 | +0.71(+0.40%) |
Jul 08, 2024 | 173.31 | 178.73 | 171.24 | 178.53 | 997,579 | +6.99(+4.07%) |
Jul 05, 2024 | 179.95 | 181.09 | 171.45 | 171.54 | 1,254,128 | -8.21(-4.57%) |
Jul 03, 2024 | 183.35 | 183.72 | 178.44 | 179.75 | 637,491 | -3.61(-1.97%) |
Jul 02, 2024 | 184.59 | 185.48 | 180.32 | 183.36 | 1,190,964 | -1.23(-0.67%) |
Jul 01, 2024 | 179.70 | 186.45 | 177.15 | 184.59 | 1,947,024 | +6.75(+3.80%) |
Jun 28, 2024 | 173.01 | 179.27 | 173.01 | 177.84 | 2,870,172 | +5.31(+3.08%) |
Jun 27, 2024 | 171.99 | 174.42 | 170.11 | 172.53 | 986,530 | -0.89(-0.51%) |
Jun 26, 2024 | 173.25 | 176.64 | 171.49 | 173.42 | 1,193,242 | +0.18(+0.10%) |
Jun 25, 2024 | 170.38 | 175.09 | 169.61 | 173.24 | 958,408 | +3.33(+1.96%) |
Jun 24, 2024 | 174.50 | 176.74 | 169.33 | 169.91 | 1,153,961 | -4.59(-2.63%) |
Jun 21, 2024 | 175.14 | 175.14 | 171.13 | 174.50 | 1,729,302 | -1.06(-0.60%) |
Jun 20, 2024 | 184.48 | 184.48 | 173.26 | 175.56 | 1,703,633 | -9.72(-5.25%) |
Jun 18, 2024 | 184.98 | 187.80 | 181.20 | 185.28 | 1,144,994 | -0.61(-0.33%) |
Jun 17, 2024 | 186.03 | 189.00 | 180.07 | 185.89 | 1,149,552 | -0.17(-0.09%) |
Jun 14, 2024 | 189.10 | 189.82 | 183.66 | 186.06 | 1,072,831 | -4.76(-2.49%) |
Jun 13, 2024 | 192.34 | 194.38 | 186.31 | 190.82 | 1,175,458 | -1.52(-0.79%) |
Jun 12, 2024 | 188.42 | 193.11 | 184.46 | 192.34 | 1,356,025 | +6.55(+3.53%) |
Jun 11, 2024 | 186.52 | 187.71 | 180.42 | 185.79 | 1,458,420 | +0.66(+0.36%) |
Jun 10, 2024 | 174.56 | 185.55 | 173.66 | 185.13 | 2,369,777 | +9.94(+5.67%) |
Jun 07, 2024 | 175.66 | 177.30 | 173.00 | 175.19 | 1,073,277 | -0.54(-0.31%) |
Jun 06, 2024 | 171.65 | 178.85 | 171.12 | 175.73 | 1,530,502 | +3.03(+1.75%) |
Jun 05, 2024 | 168.69 | 173.68 | 167.85 | 172.70 | 1,133,190 | +3.05(+1.80%) |
Jun 04, 2024 | 173.75 | 173.75 | 167.00 | 169.65 | 1,286,276 | -6.01(-3.42%) |
Jun 03, 2024 | 174.91 | 179.53 | 172.55 | 175.66 | 2,037,550 | +2.79(+1.61%) |
May 31, 2024 | 176.48 | 177.12 | 169.29 | 172.87 | 3,379,669 | -5.60(-3.14%) |
May 30, 2024 | 188.08 | 189.45 | 176.57 | 178.47 | 4,040,043 | -10.98(-5.80%) |
May 29, 2024 | 155.56 | 196.99 | 155.56 | 189.45 | 10,335,220 | +37.06(+24.32%) |
May 28, 2024 | 151.50 | 154.87 | 150.77 | 152.39 | 2,685,704 | +2.22(+1.48%) |
May 24, 2024 | 147.27 | 151.46 | 146.64 | 150.17 | 1,540,018 | +4.29(+2.94%) |
May 23, 2024 | 143.39 | 148.24 | 142.41 | 145.88 | 1,424,682 | +4.00(+2.82%) |
May 22, 2024 | 145.14 | 145.81 | 141.40 | 141.88 | 1,291,869 | -2.56(-1.77%) |
May 21, 2024 | 144.80 | 146.93 | 144.12 | 144.44 | 1,117,775 | -0.40(-0.28%) |
May 20, 2024 | 140.00 | 146.31 | 140.00 | 144.84 | 1,571,611 | +5.23(+3.75%) |
May 17, 2024 | 137.75 | 139.97 | 135.39 | 139.61 | 1,434,415 | +3.92(+2.89%) |
May 16, 2024 | 136.94 | 138.14 | 135.37 | 135.69 | 716,138 | -1.99(-1.45%) |
May 15, 2024 | 136.45 | 138.00 | 134.35 | 137.68 | 1,327,465 | +1.37(+1.01%) |
May 14, 2024 | 133.85 | 136.46 | 133.01 | 136.31 | 1,260,076 | +3.89(+2.94%) |
May 13, 2024 | 131.19 | 132.97 | 128.63 | 132.42 | 975,083 | +2.71(+2.09%) |
May 10, 2024 | 133.55 | 134.49 | 128.50 | 129.71 | 1,094,800 | -2.62(-1.98%) |
May 09, 2024 | 128.21 | 132.59 | 128.03 | 132.33 | 939,851 | +3.73(+2.90%) |
May 08, 2024 | 127.40 | 131.25 | 127.11 | 128.60 | 794,541 | +0.18(+0.14%) |
May 07, 2024 | 130.78 | 131.79 | 128.41 | 128.42 | 803,643 | -0.96(-0.74%) |
May 06, 2024 | 129.96 | 131.54 | 127.77 | 129.38 | 1,089,998 | +0.62(+0.48%) |
May 03, 2024 | 126.62 | 129.18 | 126.29 | 128.76 | 1,177,043 | +3.86(+3.09%) |
May 02, 2024 | 122.80 | 126.60 | 122.00 | 124.90 | 942,584 | +4.49(+3.73%) |