Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 152.89 | 157.28 | 152.89 | 156.53 | 32,500 | +2.55(+1.66%) |
Jul 22, 2024 | 148.70 | 154.00 | 147.58 | 153.98 | 36,506 | +5.15(+3.46%) |
Jul 19, 2024 | 150.18 | 150.18 | 148.04 | 148.83 | 10,344 | -2.04(-1.35%) |
Jul 18, 2024 | 155.00 | 155.00 | 150.87 | 150.87 | 13,811 | -3.83(-2.48%) |
Jul 17, 2024 | 152.47 | 154.70 | 152.15 | 154.70 | 22,739 | +1.59(+1.04%) |
Jul 16, 2024 | 150.58 | 153.54 | 150.58 | 153.11 | 19,232 | +4.00(+2.68%) |
Jul 15, 2024 | 148.11 | 151.57 | 148.11 | 149.11 | 16,673 | +1.99(+1.35%) |
Jul 12, 2024 | 145.94 | 149.27 | 145.94 | 147.12 | 11,938 | +1.40(+0.96%) |
Jul 11, 2024 | 142.58 | 145.77 | 142.58 | 145.72 | 13,658 | +4.60(+3.26%) |
Jul 10, 2024 | 139.21 | 141.51 | 139.21 | 141.12 | 15,371 | +1.77(+1.27%) |
Jul 09, 2024 | 140.31 | 141.64 | 139.30 | 139.35 | 15,499 | -1.53(-1.09%) |
Jul 08, 2024 | 141.50 | 142.58 | 140.55 | 140.88 | 11,967 | -0.25(-0.18%) |
Jul 05, 2024 | 142.41 | 142.41 | 140.46 | 141.13 | 16,054 | -2.13(-1.49%) |
Jul 03, 2024 | 144.05 | 144.33 | 142.75 | 143.26 | 6,949 | -1.52(-1.05%) |
Jul 02, 2024 | 143.20 | 145.17 | 143.20 | 144.78 | 12,228 | +2.21(+1.55%) |
Jul 01, 2024 | 140.29 | 143.24 | 140.16 | 142.57 | 18,684 | +1.82(+1.29%) |
Jun 28, 2024 | 139.00 | 141.63 | 135.44 | 140.75 | 77,906 | +1.96(+1.41%) |
Jun 27, 2024 | 140.00 | 140.58 | 138.31 | 138.79 | 27,343 | -0.82(-0.59%) |
Jun 26, 2024 | 141.13 | 141.13 | 139.61 | 139.61 | 13,740 | -1.51(-1.07%) |
Jun 25, 2024 | 141.30 | 141.80 | 140.60 | 141.12 | 14,688 | -0.80(-0.56%) |
Jun 24, 2024 | 144.30 | 144.30 | 141.92 | 141.92 | 19,246 | -1.24(-0.87%) |
Jun 21, 2024 | 146.06 | 146.06 | 143.15 | 143.16 | 40,019 | -2.74(-1.88%) |
Jun 20, 2024 | 143.08 | 146.59 | 143.08 | 145.90 | 27,185 | +1.91(+1.33%) |
Jun 18, 2024 | 145.50 | 146.28 | 143.71 | 143.99 | 20,226 | -1.97(-1.35%) |
Jun 17, 2024 | 146.99 | 146.99 | 144.49 | 145.96 | 14,874 | -0.64(-0.44%) |
Jun 14, 2024 | 146.85 | 147.70 | 146.40 | 146.60 | 17,599 | -1.88(-1.27%) |
Jun 13, 2024 | 149.24 | 149.24 | 147.60 | 148.48 | 18,148 | -1.54(-1.03%) |
Jun 12, 2024 | 150.80 | 151.82 | 150.02 | 150.02 | 17,956 | +1.10(+0.74%) |
Jun 11, 2024 | 146.62 | 149.46 | 146.62 | 148.92 | 13,472 | +0.01(+0.01%) |
Jun 10, 2024 | 148.82 | 148.93 | 148.14 | 148.91 | 20,253 | -0.05(-0.03%) |
Jun 07, 2024 | 148.66 | 150.03 | 147.79 | 148.96 | 20,019 | -1.03(-0.69%) |
Jun 06, 2024 | 150.65 | 150.92 | 149.39 | 149.99 | 15,708 | -1.41(-0.93%) |
Jun 05, 2024 | 151.77 | 151.77 | 149.75 | 151.40 | 16,756 | +0.43(+0.28%) |
Jun 04, 2024 | 150.01 | 151.06 | 149.54 | 150.97 | 16,433 | +0.96(+0.64%) |
Jun 03, 2024 | 149.83 | 150.12 | 147.66 | 150.01 | 36,433 | +1.47(+0.99%) |
May 31, 2024 | 147.62 | 150.16 | 147.62 | 148.54 | 19,366 | +0.16(+0.11%) |
May 30, 2024 | 147.22 | 148.47 | 146.52 | 148.38 | 34,104 | +1.17(+0.79%) |
May 29, 2024 | 147.01 | 147.73 | 146.98 | 147.21 | 15,849 | -0.87(-0.59%) |
May 28, 2024 | 150.65 | 150.65 | 147.99 | 148.09 | 30,779 | -2.97(-1.97%) |
May 24, 2024 | 150.89 | 152.36 | 150.79 | 151.06 | 13,561 | +0.14(+0.09%) |
May 23, 2024 | 153.46 | 153.46 | 149.68 | 150.92 | 20,365 | -2.60(-1.70%) |
May 22, 2024 | 153.45 | 153.73 | 152.72 | 153.52 | 8,953 | -1.65(-1.07%) |
May 21, 2024 | 153.35 | 155.51 | 153.15 | 155.17 | 30,974 | +1.24(+0.80%) |
May 20, 2024 | 154.45 | 155.34 | 153.36 | 153.94 | 19,548 | -1.44(-0.93%) |
May 17, 2024 | 155.14 | 155.76 | 152.96 | 155.38 | 27,752 | +0.94(+0.61%) |
May 16, 2024 | 156.91 | 156.91 | 153.45 | 154.44 | 27,619 | -2.64(-1.68%) |
May 15, 2024 | 157.37 | 158.68 | 156.12 | 157.08 | 19,543 | +1.43(+0.92%) |
May 14, 2024 | 154.19 | 157.23 | 154.05 | 155.66 | 16,344 | +1.95(+1.27%) |
May 13, 2024 | 154.44 | 155.48 | 153.52 | 153.71 | 15,443 | +0.56(+0.37%) |
May 10, 2024 | 154.54 | 156.32 | 151.38 | 153.14 | 20,096 | -4.44(-2.82%) |
May 09, 2024 | 153.45 | 157.59 | 152.46 | 157.59 | 31,655 | +4.66(+3.05%) |
May 08, 2024 | 149.45 | 152.93 | 149.44 | 152.93 | 8,203 | +3.52(+2.36%) |
May 07, 2024 | 150.97 | 150.97 | 149.40 | 149.40 | 8,062 | -1.28(-0.85%) |
May 06, 2024 | 150.71 | 151.56 | 149.71 | 150.68 | 12,913 | +0.30(+0.20%) |
May 03, 2024 | 152.13 | 152.13 | 149.01 | 150.38 | 16,830 | -0.02(-0.01%) |
May 02, 2024 | 149.11 | 151.00 | 149.11 | 150.40 | 15,746 | +1.41(+0.94%) |