Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 164.90 | 167.80 | 164.51 | 167.73 | 766,910 | +2.73(+1.65%) |
Jul 01, 2024 | 165.69 | 166.57 | 163.08 | 165.00 | 712,001 | +0.00(+0.00%) |
Jun 28, 2024 | 163.46 | 166.04 | 163.01 | 165.00 | 771,845 | +2.30(+1.41%) |
Jun 27, 2024 | 155.84 | 162.99 | 155.84 | 162.70 | 745,021 | +6.14(+3.92%) |
Jun 26, 2024 | 155.50 | 157.80 | 153.88 | 156.56 | 543,856 | +1.06(+0.68%) |
Jun 25, 2024 | 156.28 | 156.50 | 154.54 | 155.50 | 524,446 | -0.48(-0.31%) |
Jun 24, 2024 | 158.82 | 159.04 | 155.70 | 155.98 | 528,044 | -2.87(-1.81%) |
Jun 21, 2024 | 158.25 | 160.05 | 156.52 | 158.85 | 1,046,305 | +0.13(+0.08%) |
Jun 20, 2024 | 159.99 | 161.24 | 157.11 | 158.72 | 760,274 | -0.40(-0.25%) |
Jun 18, 2024 | 158.64 | 159.23 | 156.65 | 159.12 | 561,668 | +1.49(+0.95%) |
Jun 17, 2024 | 156.19 | 157.79 | 154.04 | 157.63 | 638,642 | +1.14(+0.73%) |
Jun 14, 2024 | 157.95 | 158.33 | 156.38 | 156.49 | 496,887 | -1.07(-0.68%) |
Jun 13, 2024 | 158.34 | 158.72 | 156.24 | 157.56 | 601,471 | -0.44(-0.28%) |
Jun 12, 2024 | 156.78 | 158.39 | 155.71 | 158.00 | 464,201 | +1.11(+0.71%) |
Jun 11, 2024 | 155.86 | 157.04 | 154.51 | 156.89 | 474,973 | +0.78(+0.50%) |
Jun 10, 2024 | 155.16 | 156.17 | 152.91 | 156.11 | 555,206 | -0.30(-0.19%) |
Jun 07, 2024 | 155.36 | 156.94 | 154.79 | 156.41 | 458,945 | +1.59(+1.03%) |
Jun 06, 2024 | 153.38 | 155.72 | 153.12 | 154.82 | 725,010 | +1.02(+0.66%) |
Jun 05, 2024 | 152.30 | 154.12 | 151.01 | 153.80 | 674,297 | +2.77(+1.83%) |
Jun 04, 2024 | 150.91 | 151.96 | 150.56 | 151.03 | 490,801 | -0.04(-0.03%) |
Jun 03, 2024 | 150.00 | 151.19 | 148.33 | 151.07 | 547,378 | +0.57(+0.38%) |
May 31, 2024 | 148.23 | 150.60 | 145.75 | 150.50 | 1,642,191 | +3.71(+2.53%) |
May 30, 2024 | 148.09 | 148.29 | 146.79 | 146.79 | 669,978 | -2.26(-1.52%) |
May 29, 2024 | 148.95 | 150.50 | 148.89 | 149.05 | 580,098 | -0.66(-0.44%) |
May 28, 2024 | 152.32 | 153.32 | 148.69 | 149.71 | 777,542 | -4.71(-3.05%) |
May 24, 2024 | 152.99 | 154.43 | 152.73 | 154.42 | 450,867 | +0.92(+0.60%) |
May 23, 2024 | 153.65 | 154.90 | 152.62 | 153.50 | 490,622 | -0.02(-0.01%) |
May 22, 2024 | 152.00 | 154.00 | 151.58 | 153.52 | 694,392 | +1.94(+1.28%) |
May 21, 2024 | 151.04 | 151.92 | 149.51 | 151.58 | 562,878 | -0.28(-0.18%) |
May 20, 2024 | 151.00 | 153.07 | 150.47 | 151.86 | 498,220 | +0.73(+0.48%) |
May 17, 2024 | 150.68 | 151.60 | 150.24 | 151.13 | 608,751 | +0.03(+0.02%) |
May 16, 2024 | 148.66 | 151.62 | 148.30 | 151.10 | 821,619 | +2.10(+1.41%) |
May 15, 2024 | 148.82 | 149.88 | 148.05 | 149.00 | 636,020 | +0.09(+0.06%) |
May 14, 2024 | 149.01 | 150.05 | 146.55 | 148.91 | 1,175,735 | -1.12(-0.75%) |
May 13, 2024 | 150.62 | 152.03 | 149.22 | 150.03 | 863,853 | -1.54(-1.02%) |
May 10, 2024 | 152.06 | 153.12 | 151.27 | 151.57 | 492,740 | -0.81(-0.53%) |
May 09, 2024 | 155.45 | 155.87 | 152.03 | 152.38 | 481,479 | -2.55(-1.65%) |
May 08, 2024 | 153.97 | 155.64 | 153.92 | 154.93 | 518,213 | +0.19(+0.12%) |
May 07, 2024 | 152.32 | 154.79 | 152.30 | 154.74 | 531,443 | +2.07(+1.36%) |
May 06, 2024 | 151.09 | 152.77 | 151.09 | 152.67 | 444,753 | +1.47(+0.97%) |
May 03, 2024 | 149.26 | 151.24 | 149.00 | 151.20 | 523,713 | +1.73(+1.16%) |
May 02, 2024 | 149.53 | 151.43 | 149.06 | 149.47 | 580,940 | +0.50(+0.34%) |