Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 140.58 | 143.41 | 140.13 | 142.50 | 496,778 | +2.38(+1.70%) |
Jul 25, 2024 | 143.63 | 145.46 | 138.89 | 140.12 | 855,253 | -3.29(-2.29%) |
Jul 24, 2024 | 143.71 | 144.64 | 142.74 | 143.41 | 472,589 | -0.30(-0.21%) |
Jul 23, 2024 | 144.73 | 145.72 | 143.48 | 143.71 | 577,862 | -1.32(-0.91%) |
Jul 22, 2024 | 143.82 | 145.47 | 143.17 | 145.03 | 497,592 | +1.33(+0.93%) |
Jul 19, 2024 | 145.50 | 145.50 | 142.78 | 143.70 | 442,134 | -1.09(-0.75%) |
Jul 18, 2024 | 143.48 | 147.94 | 143.48 | 144.79 | 617,642 | +0.51(+0.35%) |
Jul 17, 2024 | 142.64 | 144.58 | 142.64 | 144.28 | 639,867 | +1.65(+1.16%) |
Jul 16, 2024 | 140.36 | 143.01 | 139.80 | 142.63 | 663,046 | +2.68(+1.91%) |
Jul 15, 2024 | 139.51 | 141.70 | 139.38 | 139.95 | 944,991 | -0.69(-0.49%) |
Jul 12, 2024 | 141.87 | 142.18 | 139.74 | 140.64 | 957,364 | -0.32(-0.23%) |
Jul 11, 2024 | 142.21 | 143.52 | 140.63 | 140.96 | 648,151 | +0.94(+0.67%) |
Jul 10, 2024 | 139.73 | 140.18 | 138.84 | 140.02 | 478,064 | +0.91(+0.65%) |
Jul 09, 2024 | 139.52 | 139.92 | 137.51 | 139.11 | 754,279 | -0.03(-0.02%) |
Jul 08, 2024 | 139.04 | 139.68 | 138.14 | 139.14 | 666,342 | +0.34(+0.24%) |
Jul 05, 2024 | 139.79 | 140.22 | 138.58 | 138.80 | 489,747 | -0.63(-0.45%) |
Jul 03, 2024 | 140.55 | 141.14 | 138.81 | 139.43 | 311,785 | -1.58(-1.12%) |
Jul 02, 2024 | 141.81 | 142.26 | 139.98 | 141.01 | 518,407 | -0.17(-0.12%) |
Jul 01, 2024 | 142.16 | 142.44 | 139.60 | 141.18 | 422,528 | -1.43(-1.00%) |
Jun 28, 2024 | 141.38 | 142.63 | 140.35 | 142.61 | 844,916 | +2.07(+1.47%) |
Jun 27, 2024 | 139.14 | 140.65 | 138.29 | 140.54 | 457,616 | +1.40(+1.01%) |
Jun 26, 2024 | 139.90 | 140.54 | 139.03 | 139.14 | 545,647 | -1.98(-1.40%) |
Jun 25, 2024 | 143.35 | 143.40 | 140.91 | 141.12 | 463,293 | -2.20(-1.54%) |
Jun 24, 2024 | 141.23 | 143.84 | 140.91 | 143.32 | 487,731 | +2.36(+1.67%) |
Jun 21, 2024 | 141.16 | 141.16 | 139.51 | 140.96 | 1,178,525 | +0.77(+0.55%) |
Jun 20, 2024 | 140.34 | 140.94 | 139.28 | 140.19 | 462,368 | -1.06(-0.75%) |
Jun 18, 2024 | 139.78 | 141.49 | 139.78 | 141.25 | 411,934 | +1.89(+1.36%) |
Jun 17, 2024 | 138.63 | 140.20 | 137.59 | 139.36 | 427,019 | +0.04(+0.03%) |
Jun 14, 2024 | 137.76 | 139.45 | 136.85 | 139.32 | 495,913 | +1.11(+0.80%) |
Jun 13, 2024 | 138.35 | 139.67 | 137.82 | 138.21 | 454,861 | +0.87(+0.63%) |
Jun 12, 2024 | 139.65 | 140.00 | 136.94 | 137.34 | 527,488 | +0.37(+0.27%) |
Jun 11, 2024 | 137.65 | 138.64 | 136.77 | 136.97 | 739,170 | -1.53(-1.10%) |
Jun 10, 2024 | 136.68 | 139.35 | 136.57 | 138.50 | 878,784 | +1.84(+1.35%) |
Jun 07, 2024 | 135.81 | 136.94 | 135.70 | 136.66 | 505,327 | -0.43(-0.31%) |
Jun 06, 2024 | 135.88 | 137.11 | 135.07 | 137.09 | 443,156 | +0.34(+0.25%) |
Jun 05, 2024 | 136.06 | 136.87 | 135.01 | 136.75 | 538,086 | +0.28(+0.21%) |
Jun 04, 2024 | 133.99 | 137.23 | 133.99 | 136.47 | 684,595 | +2.77(+2.07%) |
Jun 03, 2024 | 134.57 | 135.36 | 133.19 | 133.70 | 475,038 | -0.01(-0.01%) |
May 31, 2024 | 130.72 | 133.84 | 129.96 | 133.71 | 1,523,453 | +3.85(+2.96%) |
May 30, 2024 | 129.69 | 130.60 | 129.25 | 129.86 | 489,932 | +1.08(+0.84%) |
May 29, 2024 | 128.64 | 128.87 | 126.77 | 128.78 | 790,545 | -1.53(-1.17%) |
May 28, 2024 | 133.94 | 134.33 | 130.15 | 130.31 | 551,853 | -2.89(-2.17%) |
May 24, 2024 | 133.20 | 133.74 | 132.64 | 133.20 | 351,079 | +0.28(+0.21%) |
May 23, 2024 | 135.72 | 135.85 | 132.83 | 132.92 | 588,836 | -3.08(-2.26%) |
May 22, 2024 | 136.38 | 137.77 | 135.76 | 136.00 | 534,243 | -0.50(-0.37%) |
May 21, 2024 | 136.88 | 137.22 | 136.21 | 136.50 | 365,135 | -0.36(-0.26%) |
May 20, 2024 | 137.74 | 137.97 | 136.22 | 136.86 | 422,386 | -0.88(-0.64%) |
May 17, 2024 | 137.38 | 137.92 | 136.38 | 137.74 | 455,304 | +0.88(+0.64%) |
May 16, 2024 | 137.61 | 138.19 | 136.86 | 136.86 | 456,410 | -0.85(-0.62%) |
May 15, 2024 | 138.70 | 138.95 | 137.11 | 137.71 | 571,147 | +0.89(+0.65%) |
May 14, 2024 | 137.00 | 137.33 | 135.78 | 136.82 | 537,811 | +0.75(+0.55%) |
May 13, 2024 | 135.90 | 136.88 | 135.31 | 136.07 | 316,837 | +0.60(+0.44%) |
May 10, 2024 | 136.84 | 136.94 | 135.22 | 135.47 | 334,158 | -0.87(-0.64%) |
May 09, 2024 | 133.59 | 136.46 | 133.53 | 136.34 | 612,069 | +3.35(+2.52%) |
May 08, 2024 | 135.85 | 135.92 | 132.90 | 132.99 | 676,491 | -3.20(-2.35%) |
May 07, 2024 | 138.08 | 138.20 | 135.93 | 136.19 | 648,319 | -0.63(-0.46%) |
May 06, 2024 | 134.58 | 137.03 | 133.79 | 136.82 | 1,078,690 | +3.82(+2.87%) |
May 03, 2024 | 133.11 | 134.54 | 132.49 | 133.00 | 1,071,007 | +1.32(+1.00%) |
May 02, 2024 | 129.92 | 131.72 | 127.24 | 131.68 | 1,451,643 | +1.06(+0.81%) |