Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 175.19 | 177.47 | 174.39 | 177.47 | 14,013 | -0.73(-0.41%) |
Jul 03, 2024 | 185.99 | 185.99 | 175.36 | 178.20 | 12,644 | -7.54(-4.06%) |
Jul 02, 2024 | 184.78 | 185.74 | 183.00 | 185.74 | 5,506 | +4.62(+2.55%) |
Jul 01, 2024 | 178.05 | 183.32 | 175.70 | 181.12 | 10,411 | +2.24(+1.25%) |
Jun 28, 2024 | 175.00 | 180.50 | 175.00 | 178.88 | 22,768 | +3.95(+2.26%) |
Jun 27, 2024 | 177.13 | 178.27 | 173.55 | 174.93 | 5,156 | -2.87(-1.61%) |
Jun 26, 2024 | 170.46 | 178.00 | 170.00 | 177.80 | 15,390 | +8.30(+4.90%) |
Jun 25, 2024 | 169.47 | 170.97 | 168.98 | 169.50 | 8,972 | +0.00(+0.00%) |
Jun 24, 2024 | 165.99 | 171.89 | 165.99 | 169.50 | 9,408 | +4.49(+2.72%) |
Jun 21, 2024 | 168.59 | 169.82 | 165.01 | 165.01 | 21,639 | -3.19(-1.90%) |
Jun 20, 2024 | 167.63 | 171.98 | 166.56 | 168.20 | 11,898 | -1.95(-1.15%) |
Jun 18, 2024 | 168.63 | 170.15 | 167.29 | 170.15 | 11,981 | +1.85(+1.10%) |
Jun 17, 2024 | 164.04 | 168.83 | 164.00 | 168.30 | 5,278 | +3.39(+2.06%) |
Jun 14, 2024 | 167.30 | 167.30 | 164.00 | 164.91 | 8,669 | -3.79(-2.25%) |
Jun 13, 2024 | 169.42 | 169.42 | 167.12 | 168.70 | 5,567 | -2.20(-1.29%) |
Jun 12, 2024 | 171.70 | 172.56 | 170.45 | 170.90 | 4,659 | +2.60(+1.54%) |
Jun 11, 2024 | 169.07 | 169.30 | 167.41 | 168.30 | 13,044 | -2.87(-1.68%) |
Jun 10, 2024 | 171.58 | 172.67 | 168.29 | 171.17 | 16,617 | +0.05(+0.03%) |
Jun 07, 2024 | 171.87 | 172.20 | 168.88 | 171.12 | 5,978 | -1.08(-0.63%) |
Jun 06, 2024 | 171.09 | 172.20 | 171.09 | 172.20 | 3,673 | +1.14(+0.67%) |
Jun 05, 2024 | 169.91 | 171.06 | 169.91 | 171.06 | 3,484 | +0.53(+0.31%) |
Jun 04, 2024 | 168.40 | 170.53 | 168.00 | 170.53 | 10,130 | -0.05(-0.03%) |
Jun 03, 2024 | 173.39 | 173.39 | 168.37 | 170.58 | 12,808 | -0.32(-0.19%) |
May 31, 2024 | 167.64 | 170.90 | 167.20 | 170.90 | 36,509 | +1.10(+0.65%) |
May 30, 2024 | 170.00 | 172.00 | 169.80 | 169.80 | 11,724 | +1.06(+0.63%) |
May 29, 2024 | 167.00 | 169.00 | 166.00 | 168.75 | 9,738 | -1.85(-1.09%) |
May 28, 2024 | 171.63 | 176.15 | 168.84 | 170.60 | 14,205 | -0.66(-0.39%) |
May 24, 2024 | 169.00 | 171.41 | 168.91 | 171.26 | 12,866 | +1.98(+1.17%) |
May 23, 2024 | 170.00 | 170.01 | 165.72 | 169.28 | 9,966 | -1.32(-0.77%) |
May 22, 2024 | 175.60 | 175.60 | 169.33 | 170.60 | 9,982 | -6.42(-3.63%) |
May 21, 2024 | 177.03 | 177.70 | 175.75 | 177.02 | 3,686 | -2.15(-1.20%) |
May 20, 2024 | 181.63 | 181.63 | 179.17 | 179.17 | 3,480 | -5.93(-3.20%) |
May 17, 2024 | 186.03 | 186.20 | 184.52 | 185.10 | 5,834 | -1.41(-0.76%) |
May 16, 2024 | 186.04 | 186.51 | 184.24 | 186.51 | 5,653 | -1.05(-0.56%) |
May 15, 2024 | 187.09 | 187.79 | 185.55 | 187.56 | 7,725 | -0.01(-0.01%) |
May 14, 2024 | 181.29 | 187.57 | 181.29 | 187.57 | 4,808 | +5.77(+3.17%) |
May 13, 2024 | 181.59 | 183.49 | 180.55 | 181.80 | 7,811 | +0.28(+0.15%) |
May 10, 2024 | 182.07 | 183.00 | 180.00 | 181.52 | 7,689 | +0.00(+0.00%) |
May 09, 2024 | 179.40 | 181.52 | 177.50 | 181.52 | 9,691 | +4.07(+2.29%) |
May 08, 2024 | 177.00 | 177.45 | 176.23 | 177.45 | 4,839 | -1.30(-0.73%) |
May 07, 2024 | 184.00 | 184.00 | 178.75 | 178.75 | 9,656 | -2.60(-1.43%) |
May 06, 2024 | 181.00 | 181.81 | 179.94 | 181.35 | 6,475 | +3.72(+2.09%) |
May 03, 2024 | 176.27 | 177.63 | 176.27 | 177.63 | 2,908 | +1.56(+0.89%) |
May 02, 2024 | 175.39 | 176.38 | 175.03 | 176.07 | 6,237 | +2.41(+1.39%) |