Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 158.65 | 159.14 | 156.55 | 156.66 | 8,355,744 | -3.45(-2.16%) |
Jul 30, 2024 | 157.35 | 160.33 | 157.17 | 160.12 | 6,593,101 | +2.75(+1.75%) |
Jul 29, 2024 | 158.76 | 158.79 | 156.86 | 157.37 | 5,667,871 | -2.06(-1.29%) |
Jul 26, 2024 | 158.55 | 160.36 | 158.27 | 159.43 | 8,420,347 | +0.99(+0.63%) |
Jul 25, 2024 | 155.30 | 159.37 | 154.82 | 158.44 | 10,096,203 | +3.33(+2.15%) |
Jul 24, 2024 | 151.61 | 155.23 | 151.18 | 155.10 | 7,226,236 | +3.90(+2.58%) |
Jul 23, 2024 | 152.16 | 152.34 | 150.43 | 151.20 | 6,308,916 | -1.88(-1.23%) |
Jul 22, 2024 | 153.60 | 153.94 | 152.43 | 153.08 | 6,891,541 | -0.45(-0.29%) |
Jul 19, 2024 | 155.33 | 155.33 | 152.96 | 153.53 | 7,454,204 | -0.72(-0.47%) |
Jul 18, 2024 | 154.43 | 155.89 | 153.46 | 154.25 | 10,242,569 | -1.15(-0.74%) |
Jul 17, 2024 | 150.41 | 156.30 | 150.27 | 155.40 | 13,902,086 | +5.53(+3.69%) |
Jul 16, 2024 | 148.56 | 149.94 | 148.04 | 149.87 | 6,509,644 | +1.76(+1.19%) |
Jul 15, 2024 | 148.95 | 149.12 | 147.75 | 148.12 | 6,761,852 | -0.63(-0.43%) |
Jul 12, 2024 | 148.87 | 149.74 | 148.12 | 148.75 | 5,377,130 | +0.18(+0.12%) |
Jul 11, 2024 | 148.45 | 149.45 | 147.52 | 148.57 | 6,399,622 | +0.27(+0.18%) |
Jul 10, 2024 | 146.15 | 148.34 | 145.57 | 148.30 | 6,134,567 | +2.36(+1.62%) |
Jul 09, 2024 | 144.57 | 146.02 | 144.09 | 145.94 | 5,936,293 | +1.56(+1.08%) |
Jul 08, 2024 | 145.30 | 146.11 | 144.16 | 144.38 | 5,295,257 | -0.99(-0.68%) |
Jul 05, 2024 | 144.67 | 145.45 | 143.41 | 145.38 | 4,925,730 | +0.78(+0.54%) |
Jul 03, 2024 | 145.10 | 145.54 | 143.65 | 144.59 | 3,270,797 | -0.34(-0.23%) |
Jul 02, 2024 | 145.33 | 146.04 | 144.64 | 144.93 | 5,532,838 | -0.41(-0.28%) |
Jul 01, 2024 | 144.97 | 147.58 | 144.52 | 145.34 | 5,183,120 | +0.28(+0.19%) |
Jun 28, 2024 | 144.94 | 145.96 | 144.55 | 145.06 | 10,575,448 | +0.36(+0.25%) |
Jun 27, 2024 | 145.69 | 146.25 | 143.75 | 144.70 | 5,782,648 | -1.01(-0.69%) |
Jun 26, 2024 | 145.10 | 146.08 | 144.68 | 145.71 | 5,307,617 | -0.37(-0.25%) |
Jun 25, 2024 | 148.06 | 148.08 | 145.83 | 146.08 | 6,670,269 | -1.92(-1.29%) |
Jun 24, 2024 | 147.88 | 148.59 | 147.05 | 148.00 | 6,967,392 | +0.37(+0.25%) |
Jun 21, 2024 | 146.78 | 147.96 | 146.26 | 147.63 | 15,548,288 | +0.96(+0.66%) |
Jun 20, 2024 | 144.18 | 146.97 | 143.92 | 146.67 | 8,891,728 | +2.11(+1.46%) |
Jun 18, 2024 | 144.86 | 145.29 | 144.17 | 144.55 | 6,203,340 | -0.30(-0.21%) |
Jun 17, 2024 | 143.93 | 145.33 | 143.65 | 144.85 | 6,716,467 | +0.41(+0.28%) |
Jun 14, 2024 | 144.05 | 144.87 | 143.39 | 144.44 | 4,106,278 | +0.09(+0.06%) |
Jun 13, 2024 | 143.98 | 144.90 | 142.80 | 144.35 | 6,896,353 | +0.04(+0.03%) |
Jun 12, 2024 | 145.95 | 146.10 | 143.69 | 144.31 | 6,225,566 | -1.34(-0.92%) |
Jun 11, 2024 | 145.70 | 146.05 | 144.34 | 145.65 | 5,704,109 | -0.37(-0.25%) |
Jun 10, 2024 | 145.43 | 146.45 | 144.50 | 146.02 | 5,794,673 | +0.05(+0.03%) |
Jun 07, 2024 | 145.57 | 147.18 | 145.24 | 145.97 | 5,150,427 | +0.66(+0.45%) |
Jun 06, 2024 | 144.40 | 145.89 | 143.57 | 145.32 | 5,054,375 | +0.45(+0.31%) |
Jun 05, 2024 | 146.85 | 146.88 | 144.76 | 144.87 | 5,939,394 | -1.82(-1.24%) |
Jun 04, 2024 | 146.37 | 147.19 | 145.09 | 146.69 | 8,943,825 | +0.06(+0.04%) |
Jun 03, 2024 | 146.14 | 147.78 | 145.66 | 146.63 | 7,384,767 | +1.06(+0.73%) |
May 31, 2024 | 144.47 | 146.37 | 144.10 | 145.56 | 14,740,398 | +1.38(+0.96%) |
May 30, 2024 | 143.53 | 144.51 | 142.94 | 144.19 | 8,555,167 | +0.83(+0.58%) |
May 29, 2024 | 142.74 | 144.32 | 142.63 | 143.35 | 8,329,085 | +0.06(+0.04%) |
May 28, 2024 | 145.68 | 145.68 | 143.06 | 143.29 | 10,578,662 | -2.57(-1.76%) |
May 24, 2024 | 148.40 | 148.69 | 145.65 | 145.86 | 9,592,885 | -2.71(-1.82%) |
May 23, 2024 | 151.60 | 151.69 | 148.25 | 148.57 | 8,060,788 | -3.77(-2.48%) |
May 22, 2024 | 149.70 | 152.92 | 149.19 | 152.34 | 6,658,604 | +2.24(+1.49%) |
May 21, 2024 | 150.64 | 151.44 | 149.65 | 150.10 | 5,533,946 | -0.03(-0.02%) |
May 20, 2024 | 151.95 | 152.24 | 150.12 | 150.13 | 7,800,861 | -2.11(-1.39%) |
May 17, 2024 | 152.46 | 152.46 | 151.33 | 152.24 | 6,627,958 | +0.35(+0.23%) |
May 16, 2024 | 150.63 | 151.99 | 149.97 | 151.89 | 7,750,347 | +1.58(+1.05%) |
May 15, 2024 | 149.47 | 150.58 | 148.96 | 150.31 | 5,635,141 | +1.27(+0.85%) |
May 14, 2024 | 149.50 | 149.85 | 148.37 | 149.03 | 8,383,691 | +0.16(+0.11%) |
May 13, 2024 | 147.72 | 149.65 | 147.39 | 148.88 | 5,716,655 | +1.29(+0.87%) |
May 10, 2024 | 147.68 | 147.76 | 146.88 | 147.59 | 5,800,430 | +0.06(+0.04%) |
May 09, 2024 | 146.67 | 147.78 | 146.58 | 147.53 | 6,648,974 | +0.89(+0.60%) |
May 08, 2024 | 146.81 | 147.41 | 146.40 | 146.64 | 7,856,833 | +0.23(+0.16%) |
May 07, 2024 | 147.07 | 147.41 | 146.15 | 146.42 | 7,449,202 | +0.14(+0.09%) |
May 06, 2024 | 147.55 | 147.73 | 145.62 | 146.28 | 5,122,477 | -0.68(-0.46%) |
May 03, 2024 | 147.57 | 147.57 | 145.53 | 146.96 | 6,635,548 | -0.64(-0.43%) |
May 02, 2024 | 149.69 | 149.97 | 146.83 | 147.60 | 8,716,548 | -1.24(-0.83%) |