Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 146.23 | 148.88 | 144.71 | 145.28 | 554,610 | -0.41(-0.28%) |
Jul 19, 2024 | 144.47 | 146.30 | 143.09 | 145.69 | 600,042 | +1.55(+1.08%) |
Jul 18, 2024 | 144.98 | 148.24 | 144.09 | 144.14 | 581,643 | -0.51(-0.35%) |
Jul 17, 2024 | 146.30 | 148.18 | 143.41 | 144.65 | 655,467 | -2.80(-1.90%) |
Jul 16, 2024 | 148.50 | 150.39 | 147.26 | 147.45 | 716,355 | -0.01(-0.01%) |
Jul 15, 2024 | 148.01 | 149.48 | 145.87 | 147.46 | 417,976 | +0.03(+0.02%) |
Jul 12, 2024 | 147.93 | 149.00 | 146.99 | 147.43 | 700,596 | +0.93(+0.63%) |
Jul 11, 2024 | 147.12 | 148.75 | 145.95 | 146.50 | 808,023 | -0.62(-0.42%) |
Jul 10, 2024 | 143.83 | 147.58 | 143.08 | 147.12 | 799,947 | +3.82(+2.67%) |
Jul 09, 2024 | 142.12 | 143.48 | 138.96 | 143.30 | 608,195 | +1.06(+0.75%) |
Jul 08, 2024 | 139.62 | 142.37 | 139.45 | 142.24 | 581,221 | +3.16(+2.27%) |
Jul 05, 2024 | 138.25 | 139.72 | 135.85 | 139.08 | 445,245 | +0.85(+0.61%) |
Jul 03, 2024 | 138.12 | 139.03 | 137.36 | 138.23 | 410,987 | +0.74(+0.54%) |
Jul 02, 2024 | 138.80 | 139.08 | 136.92 | 137.49 | 728,722 | -2.62(-1.87%) |
Jul 01, 2024 | 138.11 | 141.66 | 137.63 | 140.11 | 801,922 | +2.44(+1.77%) |
Jun 28, 2024 | 135.02 | 139.34 | 134.96 | 137.67 | 1,531,874 | +3.36(+2.50%) |
Jun 27, 2024 | 136.17 | 136.55 | 134.03 | 134.31 | 889,349 | -1.52(-1.12%) |
Jun 26, 2024 | 134.84 | 136.56 | 132.62 | 135.83 | 616,809 | +0.75(+0.56%) |
Jun 25, 2024 | 133.62 | 136.00 | 133.62 | 135.08 | 915,290 | +1.46(+1.09%) |
Jun 24, 2024 | 134.88 | 135.52 | 133.41 | 133.62 | 770,693 | -0.95(-0.71%) |
Jun 21, 2024 | 135.02 | 135.64 | 133.36 | 134.57 | 2,204,933 | +0.50(+0.37%) |
Jun 20, 2024 | 130.21 | 135.19 | 129.33 | 134.07 | 988,706 | +3.21(+2.45%) |
Jun 18, 2024 | 135.82 | 136.50 | 130.63 | 130.86 | 1,013,019 | -4.43(-3.27%) |
Jun 17, 2024 | 135.22 | 136.87 | 134.45 | 135.29 | 546,928 | -0.16(-0.12%) |
Jun 14, 2024 | 135.54 | 136.05 | 134.06 | 135.45 | 446,805 | -0.81(-0.59%) |
Jun 13, 2024 | 134.18 | 137.64 | 134.18 | 136.26 | 583,890 | +1.64(+1.22%) |
Jun 12, 2024 | 135.19 | 137.10 | 133.33 | 134.62 | 653,069 | +1.47(+1.10%) |
Jun 11, 2024 | 134.28 | 134.28 | 131.64 | 133.15 | 550,787 | -1.55(-1.15%) |
Jun 10, 2024 | 134.37 | 135.32 | 132.53 | 134.70 | 475,817 | -0.27(-0.20%) |
Jun 07, 2024 | 133.49 | 136.25 | 132.28 | 134.97 | 496,138 | +1.90(+1.43%) |
Jun 06, 2024 | 133.69 | 133.85 | 130.98 | 133.07 | 892,749 | -0.62(-0.46%) |
Jun 05, 2024 | 133.71 | 137.09 | 133.27 | 133.69 | 779,166 | +0.21(+0.16%) |
Jun 04, 2024 | 139.00 | 139.49 | 132.84 | 133.48 | 1,281,189 | -6.44(-4.60%) |
Jun 03, 2024 | 135.57 | 141.49 | 135.01 | 139.92 | 862,001 | +4.51(+3.33%) |
May 31, 2024 | 136.55 | 137.27 | 133.57 | 135.41 | 1,539,170 | -1.25(-0.91%) |
May 30, 2024 | 134.50 | 137.06 | 133.31 | 136.66 | 761,760 | +2.04(+1.52%) |
May 29, 2024 | 136.37 | 136.37 | 131.90 | 134.62 | 1,475,886 | -5.86(-4.17%) |
May 28, 2024 | 140.75 | 141.72 | 139.07 | 140.48 | 569,250 | +1.08(+0.77%) |
May 24, 2024 | 140.51 | 142.18 | 139.34 | 139.40 | 423,935 | -1.11(-0.79%) |
May 23, 2024 | 139.19 | 141.79 | 138.52 | 140.51 | 612,856 | +1.08(+0.77%) |
May 22, 2024 | 139.00 | 145.78 | 137.76 | 139.43 | 1,173,792 | -1.12(-0.80%) |
May 21, 2024 | 141.44 | 142.71 | 139.50 | 140.55 | 538,945 | -1.10(-0.78%) |
May 20, 2024 | 142.30 | 143.05 | 139.77 | 141.65 | 500,616 | -0.64(-0.45%) |
May 17, 2024 | 141.97 | 142.86 | 140.51 | 142.29 | 641,937 | +0.38(+0.27%) |
May 16, 2024 | 141.17 | 142.30 | 140.17 | 141.91 | 670,978 | -0.09(-0.06%) |
May 15, 2024 | 138.90 | 142.19 | 138.90 | 142.00 | 684,685 | +3.52(+2.54%) |
May 14, 2024 | 137.12 | 138.73 | 134.79 | 138.48 | 637,476 | +2.33(+1.71%) |
May 13, 2024 | 138.00 | 138.69 | 135.23 | 136.15 | 712,825 | -0.55(-0.40%) |
May 10, 2024 | 140.00 | 141.00 | 136.10 | 136.70 | 679,327 | -2.96(-2.12%) |
May 09, 2024 | 139.36 | 140.71 | 138.95 | 139.66 | 479,494 | +0.64(+0.46%) |
May 08, 2024 | 143.50 | 143.54 | 138.15 | 139.02 | 653,661 | -4.17(-2.91%) |
May 07, 2024 | 142.03 | 143.86 | 140.90 | 143.19 | 667,366 | +1.48(+1.04%) |
May 06, 2024 | 140.55 | 143.57 | 140.55 | 141.71 | 495,129 | +1.00(+0.71%) |
May 03, 2024 | 140.90 | 141.88 | 139.23 | 140.71 | 616,568 | +0.88(+0.63%) |
May 02, 2024 | 143.79 | 144.09 | 139.63 | 139.83 | 882,404 | -3.20(-2.24%) |