Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 155.00 | 155.65 | 153.86 | 155.65 | 339,686 | +1.26(+0.82%) |
Jul 09, 2024 | 153.70 | 154.65 | 153.21 | 154.39 | 437,871 | +0.69(+0.45%) |
Jul 08, 2024 | 153.55 | 155.04 | 153.44 | 153.70 | 490,670 | +0.91(+0.60%) |
Jul 05, 2024 | 154.17 | 154.81 | 152.59 | 152.79 | 401,364 | -1.72(-1.11%) |
Jul 03, 2024 | 153.05 | 154.53 | 151.93 | 154.51 | 260,989 | +1.73(+1.13%) |
Jul 02, 2024 | 150.86 | 153.01 | 150.30 | 152.78 | 515,378 | +1.78(+1.18%) |
Jul 01, 2024 | 154.60 | 155.11 | 150.83 | 151.00 | 944,214 | -2.90(-1.88%) |
Jun 28, 2024 | 156.88 | 157.58 | 153.03 | 153.90 | 1,816,822 | -2.35(-1.50%) |
Jun 27, 2024 | 155.78 | 156.40 | 153.82 | 156.25 | 586,372 | +0.02(+0.01%) |
Jun 26, 2024 | 156.41 | 156.81 | 155.29 | 156.23 | 677,223 | -1.16(-0.74%) |
Jun 25, 2024 | 157.49 | 158.09 | 155.94 | 157.39 | 551,045 | +0.17(+0.11%) |
Jun 24, 2024 | 155.01 | 158.30 | 154.97 | 157.22 | 620,770 | +2.37(+1.53%) |
Jun 21, 2024 | 154.46 | 155.19 | 152.60 | 154.85 | 1,325,266 | +0.40(+0.26%) |
Jun 20, 2024 | 153.88 | 154.55 | 152.73 | 154.45 | 565,932 | +0.59(+0.38%) |
Jun 18, 2024 | 152.34 | 154.43 | 151.65 | 153.86 | 505,614 | +0.96(+0.63%) |
Jun 17, 2024 | 150.02 | 152.94 | 149.22 | 152.90 | 522,535 | +2.48(+1.65%) |
Jun 14, 2024 | 149.28 | 150.86 | 148.58 | 150.42 | 376,000 | +0.01(+0.01%) |
Jun 13, 2024 | 151.39 | 151.50 | 149.81 | 150.41 | 394,442 | -1.00(-0.66%) |
Jun 12, 2024 | 150.75 | 152.53 | 150.49 | 151.41 | 491,245 | +1.22(+0.81%) |
Jun 11, 2024 | 150.95 | 151.29 | 149.43 | 150.19 | 675,948 | -1.14(-0.75%) |
Jun 10, 2024 | 151.04 | 152.16 | 150.28 | 151.33 | 799,899 | +0.10(+0.07%) |
Jun 07, 2024 | 152.14 | 153.16 | 150.99 | 151.23 | 652,407 | -0.54(-0.35%) |
Jun 06, 2024 | 152.93 | 154.48 | 151.44 | 151.77 | 619,491 | -1.14(-0.74%) |
Jun 05, 2024 | 151.45 | 153.98 | 151.20 | 152.91 | 614,604 | +1.53(+1.01%) |
Jun 04, 2024 | 150.16 | 152.42 | 150.16 | 151.37 | 684,622 | +1.37(+0.91%) |
Jun 03, 2024 | 151.57 | 151.96 | 148.84 | 150.00 | 566,837 | -1.69(-1.12%) |
May 31, 2024 | 151.86 | 152.31 | 150.65 | 151.70 | 1,039,287 | +0.48(+0.32%) |
May 30, 2024 | 153.69 | 153.69 | 150.36 | 151.22 | 1,095,234 | -2.70(-1.75%) |
May 29, 2024 | 153.13 | 154.56 | 151.80 | 153.92 | 736,322 | -0.16(-0.10%) |
May 28, 2024 | 159.53 | 160.30 | 153.75 | 154.08 | 888,738 | -3.90(-2.47%) |
May 24, 2024 | 160.05 | 163.88 | 155.97 | 157.98 | 1,471,141 | +6.13(+4.04%) |
May 23, 2024 | 154.03 | 154.18 | 151.54 | 151.85 | 735,674 | -1.10(-0.72%) |
May 22, 2024 | 153.55 | 154.40 | 152.38 | 152.94 | 282,454 | -0.69(-0.45%) |
May 21, 2024 | 153.62 | 153.98 | 152.78 | 153.63 | 471,585 | +0.17(+0.11%) |
May 20, 2024 | 151.79 | 153.48 | 151.49 | 153.46 | 560,915 | +1.68(+1.11%) |
May 17, 2024 | 152.15 | 153.22 | 151.53 | 151.78 | 622,106 | -0.26(-0.17%) |
May 16, 2024 | 150.50 | 152.37 | 150.31 | 152.04 | 535,385 | +1.59(+1.06%) |
May 15, 2024 | 148.15 | 151.20 | 147.90 | 150.44 | 706,728 | +1.88(+1.27%) |
May 14, 2024 | 150.90 | 151.72 | 147.38 | 148.56 | 1,167,956 | -2.75(-1.82%) |
May 13, 2024 | 155.54 | 156.30 | 151.14 | 151.31 | 725,173 | -4.23(-2.72%) |
May 10, 2024 | 154.79 | 155.62 | 153.93 | 155.54 | 804,732 | +1.71(+1.11%) |
May 09, 2024 | 151.20 | 153.84 | 150.95 | 153.82 | 875,641 | +3.26(+2.16%) |
May 08, 2024 | 150.99 | 151.84 | 148.08 | 150.56 | 1,045,774 | -0.33(-0.22%) |
May 07, 2024 | 152.49 | 154.30 | 150.76 | 150.89 | 806,721 | -1.47(-0.97%) |
May 06, 2024 | 147.43 | 152.48 | 146.79 | 152.37 | 1,530,312 | +5.61(+3.82%) |
May 03, 2024 | 147.43 | 147.77 | 145.28 | 146.76 | 799,731 | +0.55(+0.37%) |
May 02, 2024 | 148.02 | 148.16 | 145.73 | 146.21 | 701,058 | -0.63(-0.43%) |