Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 156.51 | 156.51 | 154.12 | 154.69 | 7,398,052 | -0.73(-0.47%) |
Jul 18, 2024 | 155.60 | 157.07 | 154.62 | 155.42 | 10,165,412 | -1.16(-0.74%) |
Jul 17, 2024 | 151.55 | 157.49 | 151.41 | 156.58 | 13,797,362 | +5.57(+3.69%) |
Jul 16, 2024 | 149.69 | 151.08 | 149.16 | 151.01 | 6,460,607 | +1.77(+1.19%) |
Jul 15, 2024 | 150.08 | 150.25 | 148.87 | 149.24 | 6,710,916 | -0.64(-0.43%) |
Jul 12, 2024 | 150.00 | 150.88 | 149.24 | 149.88 | 5,336,625 | +0.18(+0.12%) |
Jul 11, 2024 | 149.58 | 150.58 | 148.64 | 149.70 | 6,351,414 | +0.27(+0.18%) |
Jul 10, 2024 | 147.26 | 149.47 | 146.68 | 149.43 | 6,088,356 | +2.38(+1.62%) |
Jul 09, 2024 | 145.67 | 147.13 | 145.18 | 147.05 | 5,891,575 | +1.57(+1.08%) |
Jul 08, 2024 | 146.40 | 147.22 | 145.25 | 145.48 | 5,255,368 | -1.00(-0.68%) |
Jul 05, 2024 | 145.77 | 146.55 | 144.50 | 146.48 | 4,888,625 | +0.79(+0.54%) |
Jul 03, 2024 | 146.20 | 146.65 | 144.74 | 145.69 | 3,246,159 | -0.34(-0.23%) |
Jul 02, 2024 | 146.43 | 147.15 | 145.74 | 146.03 | 5,491,160 | -0.41(-0.28%) |
Jul 01, 2024 | 146.07 | 148.70 | 145.62 | 146.44 | 5,144,076 | +0.28(+0.19%) |
Jun 28, 2024 | 146.04 | 147.07 | 145.65 | 146.16 | 10,495,784 | +0.36(+0.25%) |
Jun 27, 2024 | 146.80 | 147.36 | 144.84 | 145.80 | 5,739,088 | -1.02(-0.69%) |
Jun 26, 2024 | 146.20 | 147.19 | 145.78 | 146.82 | 5,267,635 | -0.37(-0.25%) |
Jun 25, 2024 | 149.18 | 149.20 | 146.94 | 147.19 | 6,620,022 | -1.93(-1.29%) |
Jun 24, 2024 | 149.00 | 149.72 | 148.17 | 149.12 | 6,914,907 | +0.37(+0.25%) |
Jun 21, 2024 | 147.89 | 149.08 | 147.37 | 148.75 | 15,431,163 | +0.97(+0.66%) |
Jun 20, 2024 | 145.27 | 148.08 | 145.01 | 147.78 | 8,824,747 | +2.13(+1.46%) |
Jun 18, 2024 | 145.96 | 146.39 | 145.26 | 145.65 | 6,156,611 | -0.30(-0.21%) |
Jun 17, 2024 | 145.02 | 146.43 | 144.74 | 145.95 | 6,665,872 | +0.41(+0.28%) |
Jun 14, 2024 | 145.14 | 145.97 | 144.48 | 145.54 | 4,075,346 | +0.09(+0.06%) |
Jun 13, 2024 | 145.07 | 146.00 | 143.88 | 145.45 | 6,844,403 | +0.04(+0.03%) |
Jun 12, 2024 | 147.06 | 147.21 | 144.78 | 145.41 | 6,178,669 | -1.35(-0.92%) |
Jun 11, 2024 | 146.81 | 147.16 | 145.44 | 146.76 | 5,661,140 | -0.37(-0.25%) |
Jun 10, 2024 | 146.53 | 147.56 | 145.60 | 147.13 | 5,751,022 | +0.05(+0.03%) |
Jun 07, 2024 | 146.68 | 148.30 | 146.34 | 147.08 | 5,111,629 | +0.66(+0.45%) |
Jun 06, 2024 | 145.50 | 147.00 | 144.66 | 146.42 | 5,016,301 | +0.45(+0.31%) |
Jun 05, 2024 | 147.97 | 147.99 | 145.85 | 145.97 | 5,894,653 | -1.83(-1.24%) |
Jun 04, 2024 | 147.48 | 148.31 | 146.19 | 147.80 | 8,876,452 | +0.06(+0.04%) |
Jun 03, 2024 | 147.25 | 148.90 | 146.77 | 147.74 | 7,329,138 | +1.07(+0.73%) |
May 31, 2024 | 145.57 | 147.48 | 145.19 | 146.67 | 14,629,359 | +1.39(+0.96%) |
May 30, 2024 | 144.62 | 145.61 | 144.02 | 145.28 | 8,490,721 | +0.84(+0.58%) |
May 29, 2024 | 143.82 | 145.41 | 143.71 | 144.44 | 8,266,343 | +0.06(+0.04%) |
May 28, 2024 | 146.79 | 146.79 | 144.15 | 144.38 | 10,498,973 | -2.59(-1.76%) |
May 24, 2024 | 149.53 | 149.81 | 146.76 | 146.97 | 9,520,622 | -2.73(-1.82%) |
May 23, 2024 | 152.75 | 152.84 | 149.38 | 149.70 | 8,000,067 | -3.80(-2.48%) |
May 22, 2024 | 150.84 | 154.08 | 150.32 | 153.50 | 6,608,445 | +2.26(+1.49%) |
May 21, 2024 | 151.78 | 152.59 | 150.78 | 151.24 | 5,492,259 | -0.03(-0.02%) |
May 20, 2024 | 153.10 | 153.39 | 151.26 | 151.27 | 7,742,098 | -2.13(-1.39%) |
May 17, 2024 | 153.62 | 153.62 | 152.48 | 153.40 | 6,578,029 | +0.36(+0.23%) |
May 16, 2024 | 151.77 | 153.14 | 151.11 | 153.04 | 7,691,964 | +1.60(+1.05%) |
May 15, 2024 | 150.60 | 151.72 | 150.09 | 151.45 | 5,592,691 | +1.28(+0.85%) |
May 14, 2024 | 150.63 | 150.99 | 149.49 | 150.17 | 8,320,537 | +0.16(+0.11%) |
May 13, 2024 | 148.84 | 150.78 | 148.50 | 150.01 | 5,673,591 | +1.30(+0.87%) |
May 10, 2024 | 148.80 | 148.89 | 147.99 | 148.71 | 5,756,736 | +0.06(+0.04%) |
May 09, 2024 | 147.78 | 148.90 | 147.70 | 148.65 | 6,598,888 | +0.89(+0.60%) |
May 08, 2024 | 147.92 | 148.53 | 147.51 | 147.76 | 7,797,648 | +0.23(+0.16%) |
May 07, 2024 | 148.18 | 148.53 | 147.26 | 147.53 | 7,393,087 | +0.14(+0.09%) |
May 06, 2024 | 148.67 | 148.85 | 146.72 | 147.39 | 5,083,889 | -0.68(-0.46%) |
May 03, 2024 | 148.69 | 148.69 | 146.63 | 148.07 | 6,585,563 | -0.64(-0.43%) |
May 02, 2024 | 150.82 | 151.11 | 147.94 | 148.72 | 8,650,886 | -1.25(-0.83%) |