Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 147.18 | 147.51 | 145.65 | 146.48 | 3,355,351 | -1.05(-0.71%) |
Jul 18, 2024 | 148.59 | 149.42 | 147.12 | 147.53 | 2,363,414 | -0.72(-0.49%) |
Jul 17, 2024 | 149.00 | 151.47 | 147.85 | 148.25 | 3,672,563 | -0.11(-0.07%) |
Jul 16, 2024 | 147.72 | 148.66 | 146.74 | 148.36 | 2,870,985 | +0.19(+0.13%) |
Jul 15, 2024 | 146.78 | 149.31 | 146.16 | 148.17 | 4,376,150 | +2.17(+1.49%) |
Jul 12, 2024 | 147.05 | 147.27 | 145.09 | 146.00 | 2,539,491 | +0.27(+0.19%) |
Jul 11, 2024 | 143.68 | 146.18 | 142.87 | 145.73 | 2,347,785 | +2.44(+1.70%) |
Jul 10, 2024 | 142.72 | 143.36 | 142.16 | 143.29 | 2,046,334 | +0.65(+0.46%) |
Jul 09, 2024 | 142.49 | 144.44 | 141.88 | 142.64 | 2,354,335 | -1.31(-0.91%) |
Jul 08, 2024 | 143.43 | 144.81 | 143.20 | 143.95 | 2,135,718 | -0.02(-0.01%) |
Jul 05, 2024 | 147.71 | 147.71 | 143.41 | 143.97 | 2,813,156 | -3.70(-2.51%) |
Jul 03, 2024 | 146.88 | 148.42 | 146.35 | 147.67 | 1,416,911 | +1.24(+0.85%) |
Jul 02, 2024 | 147.11 | 148.11 | 145.42 | 146.43 | 2,416,597 | +0.56(+0.38%) |
Jul 01, 2024 | 146.60 | 147.08 | 144.39 | 145.87 | 2,062,541 | +0.40(+0.27%) |
Jun 28, 2024 | 146.75 | 147.11 | 145.07 | 145.47 | 2,497,538 | +0.26(+0.18%) |
Jun 27, 2024 | 146.07 | 146.07 | 144.40 | 145.21 | 1,427,842 | +0.03(+0.02%) |
Jun 26, 2024 | 146.83 | 146.83 | 144.17 | 145.18 | 2,020,641 | -1.39(-0.95%) |
Jun 25, 2024 | 146.56 | 146.73 | 144.92 | 146.57 | 2,185,762 | -0.21(-0.14%) |
Jun 24, 2024 | 142.73 | 147.50 | 142.73 | 146.78 | 2,906,297 | +4.18(+2.93%) |
Jun 21, 2024 | 143.62 | 144.21 | 142.12 | 142.60 | 2,860,824 | -1.11(-0.78%) |
Jun 20, 2024 | 142.33 | 144.38 | 141.67 | 143.72 | 2,573,783 | +1.59(+1.12%) |
Jun 18, 2024 | 142.44 | 143.58 | 141.90 | 142.13 | 2,484,553 | +0.19(+0.13%) |
Jun 17, 2024 | 141.69 | 142.39 | 140.41 | 141.94 | 3,106,280 | -0.03(-0.02%) |
Jun 14, 2024 | 144.21 | 144.22 | 141.48 | 141.97 | 2,548,596 | -2.44(-1.69%) |
Jun 13, 2024 | 146.17 | 146.52 | 142.94 | 144.40 | 3,193,099 | -2.27(-1.55%) |
Jun 12, 2024 | 149.93 | 150.38 | 146.11 | 146.67 | 2,883,268 | -1.80(-1.21%) |
Jun 11, 2024 | 147.32 | 148.62 | 145.79 | 148.47 | 2,010,925 | +0.48(+0.32%) |
Jun 10, 2024 | 145.36 | 148.57 | 145.18 | 147.99 | 3,159,465 | +3.09(+2.14%) |
Jun 07, 2024 | 144.92 | 146.20 | 143.87 | 144.90 | 2,124,058 | -0.88(-0.60%) |
Jun 06, 2024 | 145.01 | 145.93 | 144.50 | 145.78 | 1,804,580 | +0.73(+0.50%) |
Jun 05, 2024 | 145.24 | 145.70 | 144.19 | 145.05 | 2,478,500 | +0.49(+0.34%) |
Jun 04, 2024 | 145.15 | 145.35 | 143.16 | 144.56 | 4,948,866 | -2.26(-1.54%) |
Jun 03, 2024 | 151.82 | 151.82 | 145.81 | 146.82 | 5,086,347 | -4.36(-2.88%) |
May 31, 2024 | 148.85 | 151.41 | 148.58 | 151.18 | 3,304,899 | +3.00(+2.03%) |
May 30, 2024 | 147.66 | 149.26 | 147.55 | 148.17 | 2,950,326 | +0.68(+0.46%) |
May 29, 2024 | 149.99 | 150.15 | 146.74 | 147.50 | 3,454,221 | -2.40(-1.60%) |
May 28, 2024 | 148.23 | 150.60 | 148.23 | 149.89 | 2,766,246 | +2.28(+1.54%) |
May 24, 2024 | 148.01 | 148.89 | 147.22 | 147.62 | 1,818,960 | +0.31(+0.21%) |
May 23, 2024 | 149.94 | 150.63 | 146.71 | 147.31 | 2,398,406 | -1.59(-1.07%) |
May 22, 2024 | 150.37 | 150.37 | 147.69 | 148.90 | 4,749,620 | -2.27(-1.50%) |
May 21, 2024 | 151.20 | 153.03 | 151.11 | 151.17 | 2,282,634 | -1.13(-0.74%) |
May 20, 2024 | 151.63 | 152.98 | 151.63 | 152.30 | 1,990,481 | +0.69(+0.45%) |
May 17, 2024 | 150.39 | 152.26 | 149.95 | 151.61 | 3,190,957 | +1.97(+1.32%) |
May 16, 2024 | 150.27 | 151.02 | 149.34 | 149.65 | 3,158,636 | -0.84(-0.56%) |
May 15, 2024 | 149.93 | 150.60 | 147.52 | 150.49 | 3,462,089 | +0.06(+0.04%) |
May 14, 2024 | 149.30 | 150.55 | 148.67 | 150.43 | 3,346,614 | +1.27(+0.85%) |
May 13, 2024 | 150.18 | 150.79 | 148.94 | 149.16 | 3,966,835 | -0.71(-0.47%) |
May 10, 2024 | 152.65 | 153.46 | 149.39 | 149.86 | 3,009,314 | -2.38(-1.56%) |
May 09, 2024 | 151.22 | 152.78 | 150.85 | 152.24 | 2,642,437 | +1.47(+0.98%) |
May 08, 2024 | 150.19 | 151.92 | 149.93 | 150.77 | 2,220,254 | -0.78(-0.51%) |
May 07, 2024 | 151.26 | 153.05 | 151.26 | 151.54 | 2,649,810 | +0.27(+0.18%) |
May 06, 2024 | 150.48 | 152.81 | 150.48 | 151.28 | 3,494,598 | +1.86(+1.24%) |
May 03, 2024 | 148.64 | 149.96 | 147.64 | 149.42 | 3,504,719 | +1.16(+0.79%) |
May 02, 2024 | 148.67 | 149.45 | 147.01 | 148.25 | 3,670,205 | +0.98(+0.67%) |