Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 155.75 | 159.80 | 145.32 | 146.44 | 164,990 | -12.40(-7.81%) |
Jul 16, 2024 | 158.79 | 161.47 | 158.00 | 158.84 | 186,609 | +2.92(+1.87%) |
Jul 15, 2024 | 159.77 | 162.51 | 154.69 | 155.92 | 193,383 | -0.77(-0.49%) |
Jul 12, 2024 | 155.25 | 160.70 | 155.25 | 156.69 | 151,604 | +3.09(+2.01%) |
Jul 11, 2024 | 148.14 | 154.09 | 147.66 | 153.60 | 156,880 | +8.83(+6.10%) |
Jul 10, 2024 | 141.70 | 145.07 | 141.14 | 144.77 | 91,938 | +4.31(+3.07%) |
Jul 09, 2024 | 141.70 | 144.04 | 140.26 | 140.46 | 88,027 | -1.15(-0.81%) |
Jul 08, 2024 | 141.30 | 145.22 | 140.97 | 141.61 | 110,973 | +1.98(+1.42%) |
Jul 05, 2024 | 144.72 | 147.75 | 139.12 | 139.63 | 128,705 | -4.52(-3.14%) |
Jul 03, 2024 | 135.70 | 145.05 | 135.70 | 144.15 | 80,733 | +8.52(+6.28%) |
Jul 02, 2024 | 135.00 | 137.35 | 132.76 | 135.63 | 98,897 | -0.19(-0.14%) |
Jul 01, 2024 | 140.56 | 141.28 | 134.70 | 135.82 | 138,650 | -3.51(-2.52%) |
Jun 28, 2024 | 138.91 | 143.53 | 135.49 | 139.33 | 295,924 | +1.84(+1.34%) |
Jun 27, 2024 | 135.69 | 137.99 | 134.65 | 137.49 | 107,346 | +1.58(+1.16%) |
Jun 26, 2024 | 135.64 | 138.45 | 134.47 | 135.91 | 148,757 | -0.09(-0.07%) |
Jun 25, 2024 | 131.68 | 136.22 | 130.25 | 136.00 | 112,262 | +4.88(+3.72%) |
Jun 24, 2024 | 132.50 | 134.02 | 130.52 | 131.12 | 96,330 | -1.10(-0.83%) |
Jun 21, 2024 | 133.44 | 133.93 | 126.07 | 132.22 | 201,059 | -1.71(-1.28%) |
Jun 20, 2024 | 136.50 | 139.78 | 133.43 | 133.93 | 138,672 | -2.38(-1.75%) |
Jun 18, 2024 | 134.34 | 136.95 | 133.20 | 136.31 | 134,663 | +1.89(+1.41%) |
Jun 17, 2024 | 129.60 | 135.34 | 127.50 | 134.42 | 106,447 | +0.97(+0.73%) |
Jun 14, 2024 | 134.58 | 137.58 | 132.61 | 133.45 | 123,905 | -3.86(-2.81%) |
Jun 13, 2024 | 135.16 | 138.35 | 132.94 | 137.31 | 133,907 | +2.04(+1.51%) |
Jun 12, 2024 | 129.35 | 140.31 | 129.15 | 135.27 | 257,856 | +10.21(+8.16%) |
Jun 11, 2024 | 127.81 | 130.67 | 124.55 | 125.06 | 227,209 | -4.52(-3.49%) |
Jun 10, 2024 | 126.72 | 132.50 | 125.81 | 129.58 | 241,648 | +1.43(+1.12%) |
Jun 07, 2024 | 129.24 | 131.00 | 126.64 | 128.15 | 205,609 | -3.01(-2.29%) |
Jun 06, 2024 | 136.21 | 136.69 | 130.44 | 131.16 | 111,048 | -6.57(-4.77%) |
Jun 05, 2024 | 136.00 | 139.46 | 134.15 | 137.73 | 164,635 | +2.76(+2.04%) |
Jun 04, 2024 | 147.77 | 147.77 | 133.57 | 134.97 | 290,210 | -11.92(-8.11%) |
Jun 03, 2024 | 153.51 | 155.45 | 143.91 | 146.89 | 152,146 | -5.56(-3.65%) |
May 31, 2024 | 154.50 | 159.00 | 148.19 | 152.45 | 168,912 | -2.20(-1.42%) |
May 30, 2024 | 150.23 | 157.33 | 150.00 | 154.65 | 102,552 | +2.76(+1.82%) |
May 29, 2024 | 153.18 | 155.90 | 150.00 | 151.89 | 117,886 | -4.28(-2.74%) |
May 28, 2024 | 161.25 | 162.50 | 155.33 | 156.17 | 133,936 | -4.33(-2.70%) |
May 24, 2024 | 160.31 | 162.38 | 158.79 | 160.50 | 256,305 | +1.83(+1.15%) |
May 23, 2024 | 162.44 | 164.27 | 157.34 | 158.67 | 129,465 | -1.28(-0.80%) |
May 22, 2024 | 159.63 | 161.40 | 156.89 | 159.95 | 93,518 | +0.78(+0.49%) |
May 21, 2024 | 158.40 | 160.45 | 153.53 | 159.17 | 132,013 | +0.49(+0.31%) |
May 20, 2024 | 159.82 | 162.47 | 157.45 | 158.68 | 150,892 | -1.27(-0.79%) |
May 17, 2024 | 163.69 | 164.19 | 158.18 | 159.95 | 170,507 | -2.25(-1.39%) |
May 16, 2024 | 175.02 | 175.94 | 161.31 | 162.20 | 176,756 | -12.44(-7.12%) |
May 15, 2024 | 167.77 | 178.01 | 167.43 | 174.64 | 188,622 | +9.24(+5.59%) |
May 14, 2024 | 163.02 | 166.87 | 156.36 | 165.40 | 222,784 | +2.45(+1.50%) |
May 13, 2024 | 183.10 | 184.38 | 162.61 | 162.95 | 328,541 | -19.36(-10.62%) |
May 10, 2024 | 178.96 | 183.87 | 175.39 | 182.31 | 143,981 | +4.11(+2.31%) |
May 09, 2024 | 176.45 | 181.49 | 174.02 | 178.20 | 198,042 | +3.36(+1.92%) |
May 08, 2024 | 171.82 | 175.99 | 169.12 | 174.84 | 148,024 | +3.88(+2.27%) |
May 07, 2024 | 170.00 | 172.62 | 167.69 | 170.96 | 175,409 | +2.13(+1.26%) |
May 06, 2024 | 164.82 | 174.81 | 161.99 | 168.83 | 206,711 | +7.44(+4.61%) |
May 03, 2024 | 150.17 | 171.50 | 148.99 | 161.39 | 387,484 | +24.53(+17.92%) |
May 02, 2024 | 134.67 | 137.28 | 133.21 | 136.86 | 183,450 | +4.32(+3.26%) |
|