Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 145.39 | 147.33 | 144.34 | 146.35 | 1,221,352 | +0.74(+0.51%) |
Jul 19, 2024 | 144.35 | 147.24 | 143.74 | 145.61 | 1,435,320 | +1.83(+1.27%) |
Jul 18, 2024 | 147.57 | 147.85 | 143.62 | 143.78 | 693,812 | -3.12(-2.12%) |
Jul 17, 2024 | 147.52 | 149.21 | 144.70 | 146.90 | 1,133,529 | -2.08(-1.40%) |
Jul 16, 2024 | 152.11 | 153.30 | 148.37 | 148.98 | 1,505,554 | -3.69(-2.42%) |
Jul 15, 2024 | 152.32 | 154.13 | 150.75 | 152.67 | 970,707 | +0.56(+0.37%) |
Jul 12, 2024 | 152.80 | 153.26 | 150.33 | 152.11 | 1,190,103 | +0.00(+0.00%) |
Jul 11, 2024 | 150.06 | 152.81 | 149.02 | 152.11 | 1,402,277 | +2.86(+1.92%) |
Jul 10, 2024 | 151.00 | 152.26 | 148.56 | 149.25 | 1,120,800 | -1.00(-0.67%) |
Jul 09, 2024 | 151.23 | 152.35 | 148.21 | 150.25 | 1,943,331 | -1.22(-0.81%) |
Jul 08, 2024 | 152.98 | 154.90 | 150.47 | 151.47 | 1,397,596 | -0.25(-0.17%) |
Jul 05, 2024 | 152.57 | 152.58 | 150.98 | 151.73 | 961,922 | -1.38(-0.90%) |
Jul 03, 2024 | 154.00 | 155.95 | 151.25 | 153.11 | 615,327 | -1.09(-0.71%) |
Jul 02, 2024 | 156.46 | 156.70 | 153.65 | 154.20 | 1,327,133 | -2.55(-1.63%) |
Jul 01, 2024 | 158.00 | 162.95 | 155.18 | 156.75 | 1,651,208 | -1.25(-0.79%) |
Jun 28, 2024 | 157.96 | 159.77 | 156.00 | 158.00 | 1,925,528 | +0.04(+0.03%) |
Jun 27, 2024 | 156.72 | 158.74 | 152.74 | 157.96 | 1,234,726 | +1.05(+0.67%) |
Jun 26, 2024 | 155.75 | 157.84 | 151.26 | 156.91 | 2,267,042 | -1.15(-0.73%) |
Jun 25, 2024 | 164.52 | 164.52 | 157.38 | 158.06 | 2,330,675 | -5.79(-3.53%) |
Jun 24, 2024 | 162.25 | 168.31 | 162.00 | 163.85 | 4,542,746 | +3.13(+1.95%) |
Jun 21, 2024 | 161.97 | 173.25 | 157.25 | 160.72 | 15,050,158 | +37.22(+30.14%) |
Jun 20, 2024 | 117.53 | 123.73 | 115.74 | 123.50 | 2,143,064 | +5.98(+5.09%) |
Jun 18, 2024 | 117.01 | 120.29 | 116.77 | 117.52 | 1,467,811 | +0.69(+0.59%) |
Jun 17, 2024 | 122.53 | 122.55 | 116.50 | 116.83 | 1,422,119 | -6.01(-4.89%) |
Jun 14, 2024 | 124.09 | 125.89 | 120.34 | 122.84 | 1,000,461 | -2.16(-1.73%) |
Jun 13, 2024 | 122.22 | 125.84 | 122.22 | 125.00 | 2,162,065 | +5.02(+4.18%) |
Jun 12, 2024 | 122.93 | 123.53 | 118.70 | 119.98 | 701,368 | -1.40(-1.15%) |
Jun 11, 2024 | 121.48 | 122.56 | 119.62 | 121.38 | 682,470 | -1.21(-0.99%) |
Jun 10, 2024 | 123.13 | 124.41 | 121.68 | 122.59 | 1,636,235 | -0.73(-0.59%) |
Jun 07, 2024 | 117.53 | 124.60 | 116.52 | 123.32 | 1,485,702 | +5.88(+5.01%) |
Jun 06, 2024 | 119.20 | 119.44 | 116.93 | 117.44 | 1,283,601 | -2.35(-1.96%) |
Jun 05, 2024 | 119.75 | 122.53 | 116.50 | 119.79 | 1,795,025 | +0.07(+0.06%) |
Jun 04, 2024 | 123.79 | 124.22 | 118.87 | 119.72 | 1,332,082 | -4.51(-3.63%) |
Jun 03, 2024 | 128.53 | 128.53 | 122.64 | 124.23 | 1,809,623 | -5.63(-4.34%) |
May 31, 2024 | 125.48 | 130.81 | 125.40 | 129.86 | 16,983,224 | +5.41(+4.35%) |
May 30, 2024 | 122.95 | 125.72 | 120.23 | 124.45 | 4,369,450 | +8.20(+7.05%) |
May 29, 2024 | 113.37 | 117.08 | 112.39 | 116.25 | 1,941,364 | +2.92(+2.58%) |
May 28, 2024 | 119.02 | 120.00 | 109.91 | 113.33 | 3,047,537 | -10.13(-8.21%) |
May 24, 2024 | 128.00 | 129.00 | 123.31 | 123.46 | 1,033,844 | -3.67(-2.89%) |
May 23, 2024 | 128.12 | 129.84 | 125.50 | 127.13 | 847,705 | -1.17(-0.91%) |
May 22, 2024 | 128.93 | 130.94 | 127.66 | 128.30 | 723,257 | -0.82(-0.64%) |
May 21, 2024 | 130.11 | 131.03 | 127.68 | 129.12 | 748,383 | -1.71(-1.31%) |
May 20, 2024 | 132.15 | 132.15 | 128.75 | 130.83 | 779,919 | -0.55(-0.42%) |
May 17, 2024 | 132.88 | 133.12 | 129.50 | 131.38 | 849,008 | -1.36(-1.02%) |
May 16, 2024 | 132.04 | 133.06 | 129.56 | 132.74 | 1,010,025 | +0.24(+0.18%) |
May 15, 2024 | 134.00 | 134.72 | 132.10 | 132.50 | 762,810 | -0.16(-0.12%) |
May 14, 2024 | 133.55 | 134.34 | 130.89 | 132.66 | 1,227,461 | +0.96(+0.73%) |
May 13, 2024 | 132.25 | 133.55 | 129.78 | 131.70 | 634,157 | -0.12(-0.09%) |
May 10, 2024 | 132.87 | 132.87 | 129.44 | 131.82 | 735,589 | -0.48(-0.36%) |
May 09, 2024 | 133.22 | 133.39 | 129.49 | 132.30 | 1,320,863 | -0.28(-0.21%) |
May 08, 2024 | 137.14 | 137.14 | 129.44 | 132.58 | 1,579,021 | -3.46(-2.54%) |
May 07, 2024 | 135.10 | 146.68 | 132.30 | 136.04 | 2,003,304 | +1.00(+0.74%) |
May 06, 2024 | 133.60 | 135.16 | 132.62 | 135.04 | 823,447 | +1.38(+1.03%) |
May 03, 2024 | 132.55 | 134.47 | 131.16 | 133.66 | 1,196,284 | +3.03(+2.32%) |
May 02, 2024 | 140.00 | 142.79 | 130.05 | 130.63 | 2,230,585 | -0.27(-0.21%) |