Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 147.70 | 150.99 | 145.00 | 145.00 | 261 | -1.99(-1.35%) |
Jul 17, 2024 | 137.38 | 146.99 | 135.00 | 146.99 | 667 | +7.54(+5.41%) |
Jul 16, 2024 | 145.00 | 145.00 | 139.45 | 139.45 | 95 | +4.44(+3.29%) |
Jul 15, 2024 | 136.21 | 141.74 | 119.34 | 135.01 | 748 | -7.09(-4.99%) |
Jul 12, 2024 | 139.31 | 142.10 | 139.23 | 142.10 | 209 | +0.10(+0.07%) |
Jul 11, 2024 | 144.74 | 144.74 | 140.21 | 142.00 | 123 | +3.46(+2.50%) |
Jul 10, 2024 | 138.54 | 138.54 | 138.46 | 138.54 | 128 | -2.79(-1.97%) |
Jul 09, 2024 | 150.45 | 152.44 | 141.33 | 141.33 | 589 | -9.11(-6.06%) |
Jul 08, 2024 | 159.13 | 159.13 | 148.85 | 150.44 | 570 | +2.15(+1.45%) |
Jul 05, 2024 | 146.00 | 153.93 | 146.00 | 148.29 | 299 | -0.55(-0.37%) |
Jul 03, 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 100 | +2.83(+1.94%) |
Jul 02, 2024 | 150.95 | 154.64 | 146.00 | 146.01 | 330 | +5.01(+3.55%) |
Jul 01, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 74 | +0.54(+0.38%) |
Jun 27, 2024 | 140.46 | 24 | -4.55(-3.14%) | |||
Jun 26, 2024 | 137.50 | 145.01 | 137.50 | 145.01 | 41 | -2.00(-1.36%) |
Jun 25, 2024 | 160.00 | 160.00 | 144.00 | 147.01 | 329 | -6.77(-4.40%) |
Jun 21, 2024 | 153.78 | 27 | +5.20(+3.50%) | |||
Jun 20, 2024 | 151.99 | 153.77 | 148.39 | 148.58 | 151 | +9.47(+6.81%) |
Jun 18, 2024 | 130.00 | 145.00 | 129.85 | 139.11 | 1,104 | +9.11(+7.01%) |
Jun 17, 2024 | 131.01 | 134.48 | 130.00 | 130.00 | 562 | -7.88(-5.72%) |
Jun 14, 2024 | 137.88 | 137.88 | 130.63 | 137.88 | 316 | -0.01(-0.01%) |
Jun 13, 2024 | 132.01 | 137.89 | 132.01 | 137.89 | 154 | -0.60(-0.43%) |
Jun 10, 2024 | 138.49 | 26 | +1.18(+0.86%) | |||
Jun 07, 2024 | 141.00 | 141.12 | 137.31 | 137.31 | 481 | -3.13(-2.23%) |
Jun 05, 2024 | 140.44 | 62 | -0.56(-0.40%) | |||
Jun 04, 2024 | 135.00 | 141.00 | 133.61 | 141.00 | 88 | +1.00(+0.71%) |
Jun 03, 2024 | 148.49 | 148.49 | 140.00 | 140.00 | 146 | +0.00(+0.00%) |
May 31, 2024 | 144.99 | 144.99 | 140.00 | 140.00 | 100 | -4.00(-2.78%) |
May 30, 2024 | 147.00 | 147.00 | 142.00 | 144.00 | 374 | -3.71(-2.51%) |
May 29, 2024 | 144.98 | 147.71 | 143.00 | 147.71 | 273 | +7.71(+5.51%) |
May 28, 2024 | 141.98 | 141.98 | 136.09 | 140.00 | 214 | -1.99(-1.40%) |
May 24, 2024 | 139.50 | 141.99 | 134.00 | 141.99 | 252 | +5.69(+4.17%) |
May 23, 2024 | 142.20 | 148.49 | 136.30 | 136.30 | 401 | -5.45(-3.84%) |
May 22, 2024 | 141.00 | 146.00 | 140.00 | 141.75 | 337 | -0.14(-0.10%) |
May 21, 2024 | 146.44 | 152.23 | 141.89 | 141.89 | 1,929 | -1.24(-0.87%) |
May 20, 2024 | 150.01 | 155.99 | 142.60 | 143.13 | 760 | -12.16(-7.83%) |
May 17, 2024 | 157.01 | 157.01 | 152.00 | 155.29 | 306 | +2.22(+1.45%) |
May 16, 2024 | 155.03 | 155.03 | 151.02 | 153.07 | 696 | -5.18(-3.27%) |
May 15, 2024 | 158.80 | 164.99 | 158.25 | 158.25 | 357 | +3.30(+2.13%) |
May 14, 2024 | 152.73 | 158.00 | 152.73 | 154.95 | 240 | -2.50(-1.59%) |
May 13, 2024 | 150.12 | 160.00 | 150.00 | 157.45 | 735 | -3.54(-2.20%) |
May 10, 2024 | 160.00 | 160.99 | 158.00 | 160.99 | 100 | +0.99(+0.62%) |
May 08, 2024 | 160.00 | 199 | +4.29(+2.76%) | |||
May 07, 2024 | 160.17 | 163.00 | 155.71 | 155.71 | 200 | -4.49(-2.80%) |
May 06, 2024 | 164.50 | 166.00 | 160.00 | 160.20 | 206 | +2.30(+1.46%) |
May 03, 2024 | 174.99 | 174.99 | 154.18 | 157.90 | 706 | -5.47(-3.35%) |
May 02, 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 49 | -4.44(-2.65%) |