Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 161.99 | 162.55 | 159.53 | 162.09 | 83,327 | +0.10(+0.06%) |
Jul 18, 2024 | 165.89 | 168.79 | 161.44 | 161.99 | 155,482 | -5.27(-3.15%) |
Jul 17, 2024 | 167.92 | 171.10 | 167.22 | 167.26 | 104,044 | -2.78(-1.63%) |
Jul 16, 2024 | 161.03 | 171.35 | 160.49 | 170.04 | 141,350 | +10.53(+6.60%) |
Jul 15, 2024 | 155.90 | 161.25 | 155.90 | 159.51 | 97,635 | +4.61(+2.98%) |
Jul 12, 2024 | 155.00 | 157.79 | 154.29 | 154.90 | 67,040 | +1.73(+1.13%) |
Jul 11, 2024 | 150.09 | 154.50 | 149.23 | 153.17 | 78,025 | +6.47(+4.41%) |
Jul 10, 2024 | 144.43 | 147.21 | 143.92 | 146.70 | 40,520 | +3.44(+2.40%) |
Jul 09, 2024 | 144.86 | 144.86 | 142.86 | 143.26 | 41,950 | -1.59(-1.10%) |
Jul 08, 2024 | 145.17 | 145.79 | 143.73 | 144.85 | 41,293 | +1.45(+1.01%) |
Jul 05, 2024 | 143.53 | 143.95 | 141.79 | 143.40 | 44,127 | -1.36(-0.94%) |
Jul 03, 2024 | 144.74 | 146.08 | 142.25 | 144.76 | 29,287 | +1.23(+0.86%) |
Jul 02, 2024 | 141.73 | 144.61 | 141.73 | 143.53 | 52,492 | +1.80(+1.27%) |
Jul 01, 2024 | 146.30 | 146.30 | 141.24 | 141.73 | 109,721 | -3.84(-2.64%) |
Jun 28, 2024 | 146.07 | 146.99 | 143.43 | 145.57 | 369,816 | +1.22(+0.85%) |
Jun 27, 2024 | 144.57 | 145.15 | 143.42 | 144.35 | 61,781 | +1.10(+0.77%) |
Jun 26, 2024 | 142.77 | 144.70 | 142.41 | 143.25 | 78,861 | -0.67(-0.47%) |
Jun 25, 2024 | 145.48 | 145.87 | 142.88 | 143.92 | 87,269 | -2.36(-1.61%) |
Jun 24, 2024 | 145.00 | 147.41 | 143.57 | 146.28 | 82,942 | +1.41(+0.97%) |
Jun 21, 2024 | 146.79 | 146.79 | 144.48 | 144.87 | 294,790 | -2.04(-1.39%) |
Jun 20, 2024 | 147.33 | 149.34 | 146.44 | 146.91 | 66,313 | -1.94(-1.30%) |
Jun 18, 2024 | 148.07 | 150.40 | 147.72 | 148.85 | 70,049 | +1.25(+0.85%) |
Jun 17, 2024 | 143.02 | 148.55 | 143.02 | 147.60 | 81,014 | +2.88(+1.99%) |
Jun 14, 2024 | 147.01 | 147.14 | 143.14 | 144.72 | 77,532 | -4.32(-2.90%) |
Jun 13, 2024 | 148.13 | 149.05 | 145.96 | 149.04 | 84,087 | +0.02(+0.01%) |
Jun 12, 2024 | 150.08 | 151.52 | 148.95 | 149.02 | 120,986 | +3.34(+2.29%) |
Jun 11, 2024 | 146.25 | 146.57 | 144.88 | 145.68 | 110,406 | -1.48(-1.01%) |
Jun 10, 2024 | 147.05 | 148.50 | 146.66 | 147.16 | 143,333 | -1.57(-1.06%) |
Jun 07, 2024 | 150.00 | 150.98 | 148.53 | 148.73 | 67,081 | -2.67(-1.76%) |
Jun 06, 2024 | 151.99 | 152.95 | 150.73 | 151.40 | 109,345 | -0.45(-0.30%) |
Jun 05, 2024 | 148.93 | 151.86 | 147.87 | 151.85 | 82,421 | +3.50(+2.36%) |
Jun 04, 2024 | 149.37 | 150.84 | 147.06 | 148.35 | 74,910 | -1.92(-1.28%) |
Jun 03, 2024 | 154.31 | 154.31 | 149.31 | 150.27 | 124,855 | -2.69(-1.76%) |
May 31, 2024 | 147.52 | 153.19 | 147.48 | 152.95 | 192,339 | +5.68(+3.86%) |
May 30, 2024 | 145.61 | 147.95 | 144.63 | 147.27 | 145,256 | +2.73(+1.89%) |
May 29, 2024 | 144.72 | 146.56 | 144.32 | 144.54 | 99,253 | -2.00(-1.36%) |
May 28, 2024 | 148.67 | 148.80 | 146.03 | 146.53 | 73,691 | -1.12(-0.76%) |
May 24, 2024 | 147.54 | 148.16 | 145.43 | 147.65 | 64,040 | +1.36(+0.93%) |
May 23, 2024 | 149.44 | 149.44 | 145.18 | 146.29 | 81,390 | -2.72(-1.83%) |
May 22, 2024 | 149.16 | 149.26 | 145.15 | 149.02 | 186,007 | -0.34(-0.23%) |
May 21, 2024 | 149.69 | 150.72 | 148.78 | 149.36 | 80,048 | -1.09(-0.72%) |
May 20, 2024 | 149.91 | 152.70 | 149.43 | 150.45 | 87,111 | +0.49(+0.33%) |
May 17, 2024 | 150.34 | 150.34 | 149.03 | 149.96 | 67,859 | +0.75(+0.50%) |
May 16, 2024 | 152.83 | 152.89 | 147.81 | 149.21 | 116,342 | -4.08(-2.66%) |
May 15, 2024 | 149.56 | 153.31 | 149.56 | 153.29 | 118,279 | +4.85(+3.27%) |
May 14, 2024 | 149.25 | 149.25 | 146.78 | 148.44 | 71,455 | +0.76(+0.51%) |
May 13, 2024 | 152.29 | 152.29 | 147.65 | 147.68 | 93,586 | -4.07(-2.68%) |
May 10, 2024 | 148.48 | 151.83 | 148.03 | 151.75 | 120,120 | +3.31(+2.23%) |
May 09, 2024 | 147.46 | 149.25 | 146.79 | 148.44 | 93,842 | +1.46(+0.99%) |
May 08, 2024 | 144.18 | 147.39 | 144.18 | 146.98 | 121,454 | +1.95(+1.34%) |
May 07, 2024 | 149.58 | 150.99 | 142.18 | 145.04 | 278,852 | -8.13(-5.31%) |
May 06, 2024 | 152.29 | 155.31 | 152.29 | 153.17 | 94,519 | +1.48(+0.97%) |
May 03, 2024 | 155.08 | 155.08 | 151.46 | 151.69 | 56,568 | -0.50(-0.33%) |
May 02, 2024 | 150.66 | 152.65 | 149.02 | 152.19 | 86,764 | +3.37(+2.27%) |