Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 140.86 | 141.27 | 139.75 | 140.04 | 238,431 | -1.47(-1.04%) |
Jul 08, 2024 | 141.65 | 142.50 | 141.50 | 141.51 | 249,264 | +0.61(+0.43%) |
Jul 05, 2024 | 140.99 | 141.44 | 139.73 | 140.90 | 206,970 | -0.32(-0.23%) |
Jul 03, 2024 | 140.88 | 141.40 | 140.57 | 141.22 | 143,290 | +0.82(+0.58%) |
Jul 02, 2024 | 138.48 | 140.50 | 137.76 | 140.40 | 259,374 | +1.86(+1.34%) |
Jul 01, 2024 | 141.38 | 141.48 | 138.39 | 138.54 | 306,423 | -2.27(-1.61%) |
Jun 28, 2024 | 143.78 | 144.32 | 140.09 | 140.81 | 435,070 | -3.06(-2.13%) |
Jun 27, 2024 | 143.87 | 143.88 | 142.27 | 143.87 | 377,322 | +0.16(+0.11%) |
Jun 26, 2024 | 144.25 | 144.78 | 142.96 | 143.71 | 192,427 | -1.15(-0.79%) |
Jun 25, 2024 | 146.79 | 146.80 | 144.50 | 144.86 | 194,503 | -1.86(-1.27%) |
Jun 24, 2024 | 147.22 | 148.23 | 146.67 | 146.72 | 182,882 | -0.13(-0.09%) |
Jun 21, 2024 | 145.87 | 147.13 | 145.31 | 146.85 | 444,074 | +1.04(+0.71%) |
Jun 20, 2024 | 146.66 | 147.53 | 145.67 | 145.81 | 199,915 | -0.88(-0.60%) |
Jun 18, 2024 | 146.48 | 147.69 | 146.47 | 146.69 | 219,892 | +0.36(+0.25%) |
Jun 17, 2024 | 144.87 | 146.68 | 144.57 | 146.33 | 303,775 | +1.58(+1.09%) |
Jun 14, 2024 | 145.09 | 145.38 | 143.68 | 144.75 | 141,531 | -1.08(-0.74%) |
Jun 13, 2024 | 145.89 | 146.53 | 145.02 | 145.83 | 232,364 | +0.00(+0.00%) |
Jun 12, 2024 | 146.24 | 146.31 | 144.07 | 145.83 | 221,319 | +0.33(+0.23%) |
Jun 11, 2024 | 144.91 | 145.74 | 144.35 | 145.50 | 147,727 | -0.09(-0.06%) |
Jun 10, 2024 | 144.83 | 145.81 | 143.99 | 145.59 | 125,799 | +0.04(+0.03%) |
Jun 07, 2024 | 145.77 | 146.33 | 145.45 | 145.55 | 179,120 | -0.41(-0.28%) |
Jun 06, 2024 | 148.01 | 148.01 | 145.40 | 145.96 | 197,623 | -1.96(-1.33%) |
Jun 05, 2024 | 147.72 | 148.20 | 147.08 | 147.92 | 229,231 | -0.27(-0.18%) |
Jun 04, 2024 | 147.65 | 148.39 | 146.70 | 148.19 | 287,867 | +0.03(+0.02%) |
Jun 03, 2024 | 148.50 | 148.50 | 146.03 | 148.16 | 266,215 | +0.47(+0.32%) |
May 31, 2024 | 146.09 | 147.83 | 145.92 | 147.69 | 358,871 | +1.55(+1.06%) |
May 30, 2024 | 145.13 | 146.98 | 145.00 | 146.14 | 328,097 | +1.30(+0.90%) |
May 29, 2024 | 145.65 | 146.70 | 144.51 | 144.84 | 229,680 | -1.87(-1.27%) |
May 28, 2024 | 147.62 | 147.78 | 145.82 | 146.71 | 318,431 | -1.38(-0.93%) |
May 24, 2024 | 148.48 | 148.83 | 147.36 | 148.09 | 162,320 | +0.37(+0.25%) |
May 23, 2024 | 148.66 | 148.95 | 147.56 | 147.72 | 171,707 | -1.07(-0.72%) |
May 22, 2024 | 148.07 | 148.83 | 147.47 | 148.79 | 283,258 | +0.20(+0.13%) |
May 21, 2024 | 147.94 | 148.68 | 147.09 | 148.59 | 280,401 | +0.42(+0.28%) |
May 20, 2024 | 147.59 | 148.41 | 147.04 | 148.17 | 163,388 | +0.50(+0.34%) |
May 17, 2024 | 147.85 | 148.16 | 147.13 | 147.67 | 169,494 | +0.13(+0.09%) |
May 16, 2024 | 147.37 | 147.90 | 146.43 | 147.54 | 235,527 | +0.26(+0.18%) |
May 15, 2024 | 147.96 | 148.34 | 146.77 | 147.28 | 211,112 | -0.62(-0.42%) |
May 14, 2024 | 148.30 | 148.31 | 147.47 | 147.90 | 137,623 | +0.03(+0.02%) |
May 13, 2024 | 148.53 | 149.48 | 146.86 | 147.87 | 167,458 | -0.62(-0.42%) |
May 10, 2024 | 148.95 | 149.00 | 148.09 | 148.49 | 186,303 | -0.59(-0.40%) |
May 09, 2024 | 151.00 | 151.73 | 148.63 | 149.08 | 299,133 | -1.71(-1.13%) |
May 08, 2024 | 149.72 | 150.87 | 149.47 | 150.79 | 223,501 | +1.07(+0.71%) |
May 07, 2024 | 148.32 | 150.38 | 148.32 | 149.72 | 392,905 | +0.68(+0.46%) |
May 06, 2024 | 147.76 | 149.08 | 147.16 | 149.04 | 260,199 | +2.23(+1.52%) |
May 03, 2024 | 147.11 | 147.13 | 144.84 | 146.81 | 303,324 | +0.89(+0.61%) |
May 02, 2024 | 145.76 | 146.72 | 145.29 | 145.92 | 356,539 | +0.54(+0.37%) |