Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 148.11 | 148.11 | 145.94 | 146.01 | 906,998 | -0.83(-0.57%) |
Jul 18, 2024 | 147.59 | 149.85 | 146.24 | 146.84 | 765,704 | -1.64(-1.10%) |
Jul 17, 2024 | 148.93 | 150.59 | 148.10 | 148.48 | 769,798 | -0.12(-0.08%) |
Jul 16, 2024 | 145.34 | 148.73 | 144.29 | 148.60 | 1,008,559 | +4.01(+2.77%) |
Jul 15, 2024 | 144.09 | 146.51 | 143.74 | 144.59 | 1,277,055 | +0.48(+0.33%) |
Jul 12, 2024 | 144.17 | 145.22 | 143.49 | 144.11 | 581,878 | +0.61(+0.43%) |
Jul 11, 2024 | 141.85 | 143.75 | 141.54 | 143.50 | 951,551 | +3.05(+2.17%) |
Jul 10, 2024 | 140.73 | 140.95 | 138.93 | 140.45 | 722,968 | +2.09(+1.51%) |
Jul 09, 2024 | 138.62 | 139.21 | 136.99 | 138.36 | 932,202 | -0.56(-0.40%) |
Jul 08, 2024 | 140.39 | 140.94 | 138.84 | 138.92 | 642,489 | -1.53(-1.09%) |
Jul 05, 2024 | 141.21 | 142.00 | 138.77 | 140.45 | 1,017,722 | -0.45(-0.32%) |
Jul 03, 2024 | 139.98 | 140.94 | 137.21 | 140.90 | 808,361 | +4.26(+3.12%) |
Jul 02, 2024 | 137.06 | 138.05 | 136.35 | 136.64 | 1,048,544 | -0.45(-0.33%) |
Jul 01, 2024 | 137.52 | 139.28 | 136.30 | 137.09 | 788,676 | +0.21(+0.15%) |
Jun 28, 2024 | 137.94 | 138.62 | 135.47 | 136.88 | 1,284,686 | -0.46(-0.33%) |
Jun 27, 2024 | 138.58 | 139.37 | 137.02 | 137.34 | 936,170 | -1.26(-0.91%) |
Jun 26, 2024 | 137.80 | 138.71 | 136.96 | 138.60 | 710,857 | +0.30(+0.22%) |
Jun 25, 2024 | 139.78 | 140.17 | 137.65 | 138.30 | 734,398 | -1.93(-1.38%) |
Jun 24, 2024 | 139.36 | 140.58 | 138.22 | 140.23 | 599,412 | +1.27(+0.91%) |
Jun 21, 2024 | 138.64 | 139.69 | 137.90 | 138.96 | 911,183 | +0.76(+0.55%) |
Jun 20, 2024 | 136.37 | 138.29 | 135.82 | 138.20 | 758,496 | +0.90(+0.66%) |
Jun 18, 2024 | 136.33 | 137.75 | 136.33 | 137.30 | 759,682 | +0.28(+0.20%) |
Jun 17, 2024 | 136.77 | 137.75 | 136.60 | 137.02 | 815,829 | -0.83(-0.60%) |
Jun 14, 2024 | 138.00 | 139.18 | 137.01 | 137.85 | 718,644 | -0.68(-0.49%) |
Jun 13, 2024 | 138.88 | 139.13 | 137.48 | 138.53 | 667,954 | -0.30(-0.22%) |
Jun 12, 2024 | 141.57 | 141.72 | 138.16 | 138.83 | 831,178 | -1.93(-1.37%) |
Jun 11, 2024 | 140.96 | 141.43 | 140.34 | 140.76 | 543,983 | -0.71(-0.50%) |
Jun 10, 2024 | 141.97 | 142.20 | 140.43 | 141.47 | 589,490 | -0.87(-0.61%) |
Jun 07, 2024 | 142.30 | 143.19 | 142.24 | 142.34 | 366,223 | -0.30(-0.21%) |
Jun 06, 2024 | 142.37 | 143.84 | 142.28 | 142.64 | 618,418 | -0.05(-0.04%) |
Jun 05, 2024 | 141.27 | 143.00 | 140.80 | 142.69 | 837,471 | +1.12(+0.79%) |
Jun 04, 2024 | 140.97 | 142.01 | 139.71 | 141.57 | 818,752 | +0.46(+0.33%) |
Jun 03, 2024 | 140.92 | 142.25 | 139.83 | 141.11 | 634,333 | -0.86(-0.61%) |
May 31, 2024 | 139.58 | 142.04 | 139.39 | 141.97 | 2,238,021 | +2.64(+1.89%) |
May 30, 2024 | 137.97 | 139.68 | 137.36 | 139.33 | 838,572 | +1.14(+0.82%) |
May 29, 2024 | 138.13 | 139.07 | 137.34 | 138.19 | 986,770 | -0.72(-0.52%) |
May 28, 2024 | 140.80 | 141.58 | 138.67 | 138.91 | 886,264 | -2.37(-1.68%) |
May 24, 2024 | 140.60 | 141.59 | 139.77 | 141.28 | 647,499 | +1.24(+0.89%) |
May 23, 2024 | 141.21 | 142.92 | 139.98 | 140.04 | 1,147,084 | -1.82(-1.28%) |
May 22, 2024 | 142.16 | 143.44 | 141.51 | 141.86 | 805,651 | -1.48(-1.03%) |
May 21, 2024 | 144.29 | 144.50 | 142.72 | 143.34 | 561,762 | -0.83(-0.58%) |
May 20, 2024 | 144.16 | 145.62 | 143.90 | 144.17 | 1,078,783 | -0.17(-0.12%) |
May 17, 2024 | 143.00 | 144.46 | 141.96 | 144.34 | 1,422,833 | +1.91(+1.34%) |
May 16, 2024 | 140.77 | 142.95 | 140.41 | 142.43 | 995,878 | +1.65(+1.17%) |
May 15, 2024 | 139.41 | 141.01 | 139.03 | 140.78 | 757,612 | +1.62(+1.16%) |
May 14, 2024 | 141.04 | 141.18 | 138.10 | 139.16 | 741,080 | -1.62(-1.15%) |
May 13, 2024 | 138.67 | 141.73 | 138.24 | 140.78 | 1,116,215 | +2.36(+1.70%) |
May 10, 2024 | 138.12 | 138.96 | 137.40 | 138.42 | 569,563 | +0.26(+0.19%) |
May 09, 2024 | 136.12 | 138.37 | 136.00 | 138.16 | 588,254 | +2.02(+1.48%) |
May 08, 2024 | 137.22 | 137.70 | 136.10 | 136.14 | 612,350 | -0.80(-0.58%) |
May 07, 2024 | 136.02 | 137.16 | 135.35 | 136.94 | 637,786 | +1.30(+0.96%) |
May 06, 2024 | 138.02 | 138.11 | 135.56 | 135.64 | 750,587 | -1.74(-1.27%) |
May 03, 2024 | 136.66 | 137.48 | 135.26 | 137.38 | 640,503 | +1.04(+0.76%) |
May 02, 2024 | 137.42 | 137.42 | 135.35 | 136.34 | 695,156 | -1.21(-0.88%) |