Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 144.73 | 145.03 | 140.71 | 141.83 | 532,457 | -2.60(-1.80%) |
Jul 18, 2024 | 145.00 | 148.70 | 143.19 | 144.43 | 341,384 | -0.57(-0.39%) |
Jul 17, 2024 | 149.55 | 151.58 | 144.89 | 145.00 | 512,855 | -7.57(-4.96%) |
Jul 16, 2024 | 145.75 | 153.32 | 145.75 | 152.57 | 480,316 | +7.81(+5.40%) |
Jul 15, 2024 | 144.02 | 147.60 | 142.83 | 144.76 | 446,939 | +1.63(+1.14%) |
Jul 12, 2024 | 143.43 | 146.26 | 142.91 | 143.13 | 423,274 | +0.93(+0.65%) |
Jul 11, 2024 | 142.96 | 146.23 | 140.79 | 142.20 | 948,829 | +2.55(+1.83%) |
Jul 10, 2024 | 132.10 | 139.82 | 131.75 | 139.65 | 664,984 | +9.77(+7.52%) |
Jul 09, 2024 | 130.99 | 132.44 | 129.86 | 129.88 | 339,743 | -1.20(-0.92%) |
Jul 08, 2024 | 131.10 | 132.48 | 130.50 | 131.08 | 399,691 | +0.18(+0.14%) |
Jul 05, 2024 | 131.72 | 132.40 | 130.09 | 130.90 | 332,874 | -1.47(-1.11%) |
Jul 03, 2024 | 131.99 | 135.66 | 131.59 | 132.37 | 247,251 | +1.37(+1.05%) |
Jul 02, 2024 | 132.21 | 134.11 | 130.62 | 131.00 | 308,973 | -1.33(-1.01%) |
Jul 01, 2024 | 136.29 | 137.64 | 132.08 | 132.33 | 760,852 | -2.60(-1.93%) |
Jun 28, 2024 | 133.89 | 137.39 | 133.17 | 134.93 | 869,346 | +2.40(+1.81%) |
Jun 27, 2024 | 130.80 | 132.70 | 130.39 | 132.53 | 405,641 | +2.29(+1.76%) |
Jun 26, 2024 | 131.00 | 132.00 | 130.07 | 130.24 | 698,147 | -1.74(-1.32%) |
Jun 25, 2024 | 132.60 | 133.31 | 130.08 | 131.98 | 680,732 | -1.06(-0.80%) |
Jun 24, 2024 | 134.49 | 135.65 | 132.93 | 133.04 | 427,877 | -1.45(-1.08%) |
Jun 21, 2024 | 134.26 | 135.05 | 132.16 | 134.49 | 605,787 | +0.23(+0.17%) |
Jun 20, 2024 | 135.84 | 136.42 | 134.06 | 134.26 | 474,962 | -2.16(-1.58%) |
Jun 18, 2024 | 136.49 | 137.66 | 134.72 | 136.42 | 667,327 | -0.44(-0.32%) |
Jun 17, 2024 | 137.00 | 138.24 | 135.09 | 136.86 | 848,899 | -0.03(-0.02%) |
Jun 14, 2024 | 139.91 | 140.64 | 135.77 | 136.89 | 792,602 | -5.49(-3.86%) |
Jun 13, 2024 | 142.55 | 143.40 | 139.43 | 142.38 | 552,131 | -1.31(-0.91%) |
Jun 12, 2024 | 145.60 | 151.04 | 143.66 | 143.69 | 870,443 | +2.28(+1.61%) |
Jun 11, 2024 | 138.07 | 141.52 | 137.87 | 141.41 | 731,784 | +1.07(+0.76%) |
Jun 10, 2024 | 139.80 | 141.50 | 138.26 | 140.34 | 512,110 | -1.07(-0.76%) |
Jun 07, 2024 | 140.70 | 141.58 | 138.50 | 141.41 | 540,456 | -0.31(-0.22%) |
Jun 06, 2024 | 143.10 | 144.84 | 140.49 | 141.72 | 523,122 | -1.93(-1.34%) |
Jun 05, 2024 | 141.62 | 145.62 | 141.50 | 143.65 | 576,590 | +2.75(+1.95%) |
Jun 04, 2024 | 144.19 | 144.99 | 139.47 | 140.90 | 908,742 | -4.35(-2.99%) |
Jun 03, 2024 | 153.23 | 153.23 | 142.76 | 145.25 | 589,135 | -6.90(-4.53%) |
May 31, 2024 | 151.15 | 152.25 | 146.75 | 152.15 | 545,089 | +0.89(+0.59%) |
May 30, 2024 | 151.39 | 153.26 | 150.41 | 151.26 | 345,836 | +0.22(+0.15%) |
May 29, 2024 | 148.98 | 151.29 | 148.07 | 151.04 | 455,775 | +0.27(+0.18%) |
May 28, 2024 | 156.82 | 157.25 | 150.29 | 150.77 | 567,835 | -5.23(-3.35%) |
May 24, 2024 | 154.10 | 156.20 | 152.43 | 156.00 | 426,992 | +3.16(+2.07%) |
May 23, 2024 | 156.52 | 156.52 | 151.72 | 152.84 | 547,680 | -2.45(-1.58%) |
May 22, 2024 | 154.11 | 156.74 | 154.11 | 155.29 | 502,364 | +0.29(+0.19%) |
May 21, 2024 | 155.92 | 156.67 | 153.38 | 155.00 | 421,067 | -1.88(-1.20%) |
May 20, 2024 | 152.85 | 156.90 | 152.05 | 156.88 | 488,391 | +5.34(+3.52%) |
May 17, 2024 | 153.93 | 154.20 | 151.06 | 151.54 | 391,753 | -1.74(-1.13%) |
May 16, 2024 | 156.65 | 157.87 | 152.73 | 153.28 | 723,858 | -4.04(-2.57%) |
May 15, 2024 | 157.19 | 158.50 | 155.60 | 157.32 | 592,456 | +2.11(+1.36%) |
May 14, 2024 | 157.34 | 158.56 | 155.15 | 155.21 | 587,042 | -0.43(-0.28%) |
May 13, 2024 | 156.83 | 158.96 | 155.03 | 155.64 | 578,750 | -0.24(-0.15%) |
May 10, 2024 | 161.81 | 162.78 | 154.47 | 155.88 | 891,044 | -4.92(-3.06%) |
May 09, 2024 | 157.72 | 161.83 | 157.15 | 160.80 | 941,478 | +3.50(+2.23%) |
May 08, 2024 | 155.07 | 160.33 | 154.82 | 157.30 | 997,433 | +3.28(+2.13%) |
May 07, 2024 | 154.80 | 163.78 | 153.05 | 154.01 | 2,344,627 | -22.01(-12.51%) |
May 06, 2024 | 177.98 | 180.24 | 175.85 | 176.03 | 466,686 | +0.15(+0.08%) |
May 03, 2024 | 178.76 | 178.76 | 173.04 | 175.88 | 534,150 | +0.99(+0.56%) |
May 02, 2024 | 177.18 | 177.18 | 173.26 | 174.89 | 467,571 | +0.26(+0.15%) |