Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 146.46 | 148.41 | 146.09 | 147.78 | 1,142,274 | +1.26(+0.86%) |
Jul 01, 2024 | 150.58 | 151.40 | 145.88 | 146.52 | 1,452,647 | -5.28(-3.48%) |
Jun 28, 2024 | 150.77 | 152.39 | 149.70 | 151.80 | 3,709,778 | +1.99(+1.33%) |
Jun 27, 2024 | 147.88 | 149.97 | 147.26 | 149.81 | 1,641,330 | +2.22(+1.50%) |
Jun 26, 2024 | 147.01 | 148.73 | 146.28 | 147.59 | 1,674,617 | -0.28(-0.19%) |
Jun 25, 2024 | 150.32 | 150.56 | 147.01 | 147.87 | 1,885,632 | -2.58(-1.71%) |
Jun 24, 2024 | 146.25 | 150.67 | 146.09 | 150.45 | 2,240,831 | +4.29(+2.94%) |
Jun 21, 2024 | 146.45 | 146.57 | 144.90 | 146.16 | 2,548,326 | -0.08(-0.05%) |
Jun 20, 2024 | 146.46 | 147.52 | 145.50 | 146.24 | 1,555,163 | -0.68(-0.46%) |
Jun 18, 2024 | 147.80 | 148.56 | 146.64 | 146.92 | 1,143,083 | -0.75(-0.51%) |
Jun 17, 2024 | 148.11 | 148.23 | 147.06 | 147.67 | 1,211,012 | -1.16(-0.78%) |
Jun 14, 2024 | 150.75 | 151.84 | 148.29 | 148.83 | 1,299,182 | -3.04(-2.00%) |
Jun 13, 2024 | 153.21 | 154.50 | 151.66 | 151.87 | 1,073,392 | -1.29(-0.84%) |
Jun 12, 2024 | 154.15 | 154.88 | 152.83 | 153.16 | 1,818,002 | +2.38(+1.58%) |
Jun 11, 2024 | 151.24 | 151.39 | 150.64 | 150.78 | 2,294,071 | -1.26(-0.83%) |
Jun 10, 2024 | 151.20 | 152.75 | 150.52 | 152.04 | 1,962,405 | +0.25(+0.16%) |
Jun 07, 2024 | 150.06 | 152.59 | 149.44 | 151.79 | 1,776,393 | +0.01(+0.01%) |
Jun 06, 2024 | 150.82 | 152.58 | 150.81 | 151.78 | 1,708,343 | +0.33(+0.22%) |
Jun 05, 2024 | 150.89 | 151.51 | 149.88 | 151.45 | 1,500,135 | +0.97(+0.64%) |
Jun 04, 2024 | 149.16 | 151.02 | 149.16 | 150.49 | 1,224,047 | +0.86(+0.57%) |
Jun 03, 2024 | 149.38 | 150.26 | 148.01 | 149.63 | 1,794,195 | +0.29(+0.19%) |
May 31, 2024 | 147.49 | 149.52 | 146.85 | 149.34 | 2,407,557 | +2.83(+1.93%) |
May 30, 2024 | 146.17 | 146.93 | 145.59 | 146.51 | 1,102,426 | +1.32(+0.91%) |
May 29, 2024 | 144.16 | 145.45 | 143.69 | 145.19 | 1,145,873 | -0.08(-0.05%) |
May 28, 2024 | 146.96 | 147.48 | 144.93 | 145.27 | 1,203,124 | -0.69(-0.47%) |
May 24, 2024 | 144.77 | 146.33 | 144.11 | 145.96 | 1,429,497 | +3.18(+2.23%) |
May 23, 2024 | 144.38 | 144.57 | 142.68 | 142.78 | 1,105,425 | -1.51(-1.05%) |
May 22, 2024 | 145.57 | 146.28 | 143.74 | 144.29 | 744,084 | -1.76(-1.20%) |
May 21, 2024 | 144.30 | 146.21 | 144.07 | 146.05 | 1,116,399 | +1.58(+1.09%) |
May 20, 2024 | 146.82 | 147.03 | 144.21 | 144.47 | 862,938 | -2.39(-1.63%) |
May 17, 2024 | 147.70 | 147.70 | 146.17 | 146.85 | 1,275,010 | +0.13(+0.09%) |
May 16, 2024 | 148.30 | 149.50 | 146.44 | 146.73 | 1,826,022 | -1.57(-1.06%) |
May 15, 2024 | 150.01 | 150.26 | 148.00 | 148.30 | 1,018,817 | +0.70(+0.47%) |
May 14, 2024 | 145.63 | 147.77 | 145.41 | 147.59 | 1,102,138 | +2.54(+1.75%) |
May 13, 2024 | 146.22 | 146.79 | 144.10 | 145.06 | 1,399,918 | -0.74(-0.51%) |
May 10, 2024 | 147.76 | 148.05 | 145.68 | 145.80 | 1,322,562 | -1.39(-0.95%) |
May 09, 2024 | 146.61 | 148.33 | 145.99 | 147.19 | 1,382,535 | +1.23(+0.84%) |
May 08, 2024 | 145.00 | 147.10 | 144.82 | 145.96 | 1,510,407 | -0.07(-0.05%) |
May 07, 2024 | 144.85 | 149.51 | 142.86 | 146.03 | 2,717,905 | +3.47(+2.43%) |
May 06, 2024 | 142.40 | 143.56 | 141.63 | 142.56 | 1,617,972 | +1.49(+1.06%) |
May 03, 2024 | 141.14 | 142.59 | 140.04 | 141.07 | 1,274,006 | +1.55(+1.11%) |
May 02, 2024 | 139.71 | 140.14 | 137.50 | 139.52 | 1,853,547 | +1.16(+0.84%) |