Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 154.13 | 159.80 | 153.81 | 156.33 | 60,311 | -2.59(-1.63%) |
Jul 11, 2024 | 169.48 | 169.48 | 155.57 | 158.92 | 52,681 | -10.39(-6.14%) |
Jul 10, 2024 | 168.48 | 170.00 | 165.22 | 169.31 | 27,407 | +1.81(+1.08%) |
Jul 09, 2024 | 166.93 | 168.10 | 165.10 | 167.50 | 29,110 | +1.47(+0.89%) |
Jul 08, 2024 | 166.47 | 167.34 | 163.88 | 166.03 | 37,121 | +0.02(+0.01%) |
Jul 05, 2024 | 163.75 | 166.20 | 162.50 | 166.01 | 42,751 | +5.18(+3.22%) |
Jul 03, 2024 | 155.82 | 161.34 | 155.82 | 160.83 | 85,799 | +4.42(+2.83%) |
Jul 02, 2024 | 151.17 | 156.42 | 151.00 | 156.41 | 33,005 | +5.25(+3.47%) |
Jul 01, 2024 | 147.43 | 151.26 | 144.50 | 151.16 | 38,715 | +6.25(+4.31%) |
Jun 28, 2024 | 148.57 | 150.18 | 144.92 | 144.92 | 12,150 | -2.59(-1.76%) |
Jun 27, 2024 | 145.92 | 147.87 | 145.46 | 147.51 | 19,068 | +2.30(+1.59%) |
Jun 26, 2024 | 140.94 | 145.21 | 140.29 | 145.21 | 25,051 | +5.01(+3.57%) |
Jun 25, 2024 | 137.97 | 140.59 | 137.31 | 140.19 | 7,989 | +3.67(+2.69%) |
Jun 24, 2024 | 140.11 | 140.94 | 136.52 | 136.52 | 10,493 | -4.53(-3.21%) |
Jun 21, 2024 | 141.62 | 141.95 | 139.89 | 141.05 | 8,640 | -1.35(-0.95%) |
Jun 20, 2024 | 147.93 | 147.93 | 141.26 | 142.40 | 19,698 | -3.52(-2.41%) |
Jun 18, 2024 | 147.93 | 147.93 | 144.83 | 145.92 | 46,785 | -1.50(-1.02%) |
Jun 17, 2024 | 142.91 | 149.10 | 142.22 | 147.42 | 24,392 | +4.60(+3.22%) |
Jun 14, 2024 | 140.70 | 143.25 | 140.70 | 142.82 | 41,035 | +2.44(+1.74%) |
Jun 13, 2024 | 142.22 | 142.97 | 139.89 | 140.38 | 25,859 | +3.93(+2.88%) |
Jun 12, 2024 | 134.56 | 137.02 | 134.03 | 136.46 | 22,309 | +5.12(+3.90%) |
Jun 11, 2024 | 129.30 | 131.34 | 128.55 | 131.34 | 9,009 | +2.78(+2.16%) |
Jun 10, 2024 | 128.32 | 129.36 | 127.14 | 128.56 | 8,679 | +0.28(+0.22%) |
Jun 07, 2024 | 128.16 | 129.71 | 128.12 | 128.28 | 6,955 | -0.59(-0.46%) |
Jun 06, 2024 | 129.45 | 130.16 | 128.41 | 128.87 | 12,921 | +0.12(+0.09%) |
Jun 05, 2024 | 125.25 | 129.21 | 125.12 | 128.75 | 6,324 | +5.19(+4.20%) |
Jun 04, 2024 | 123.24 | 123.76 | 121.86 | 123.57 | 8,014 | +0.81(+0.66%) |
Jun 03, 2024 | 123.53 | 124.39 | 120.80 | 122.75 | 8,685 | +1.32(+1.09%) |
May 31, 2024 | 123.53 | 123.98 | 117.11 | 121.43 | 15,016 | -1.77(-1.44%) |
May 30, 2024 | 127.01 | 127.08 | 122.41 | 123.21 | 7,433 | -4.53(-3.54%) |
May 29, 2024 | 127.78 | 129.18 | 127.73 | 127.73 | 2,935 | -1.29(-1.00%) |
May 28, 2024 | 128.79 | 129.02 | 128.01 | 129.02 | 8,484 | +1.83(+1.44%) |
May 24, 2024 | 125.28 | 127.87 | 125.05 | 127.19 | 5,911 | +3.72(+3.01%) |
May 23, 2024 | 129.55 | 129.55 | 122.42 | 123.47 | 31,045 | -2.16(-1.72%) |
May 22, 2024 | 126.70 | 126.70 | 123.84 | 125.63 | 49,268 | -1.47(-1.16%) |
May 21, 2024 | 124.50 | 127.10 | 124.50 | 127.10 | 6,488 | +1.65(+1.32%) |
May 20, 2024 | 123.16 | 125.66 | 123.16 | 125.45 | 9,587 | +1.97(+1.60%) |
May 17, 2024 | 123.34 | 124.12 | 122.33 | 123.48 | 34,078 | -0.05(-0.04%) |
May 16, 2024 | 125.23 | 125.23 | 123.45 | 123.53 | 7,799 | -1.16(-0.93%) |
May 15, 2024 | 122.67 | 124.84 | 120.20 | 124.68 | 67,899 | +3.41(+2.81%) |
May 14, 2024 | 117.61 | 121.28 | 117.61 | 121.28 | 2,627 | +2.84(+2.39%) |
May 13, 2024 | 118.38 | 118.46 | 117.28 | 118.44 | 3,002 | +0.83(+0.71%) |
May 10, 2024 | 118.70 | 118.80 | 116.41 | 117.61 | 2,256 | +0.16(+0.14%) |
May 09, 2024 | 117.87 | 118.16 | 117.25 | 117.45 | 8,580 | -0.84(-0.71%) |
May 08, 2024 | 116.10 | 118.57 | 115.60 | 118.28 | 3,770 | +0.15(+0.13%) |
May 07, 2024 | 119.55 | 119.55 | 117.58 | 118.14 | 8,777 | -1.64(-1.37%) |
May 06, 2024 | 116.78 | 119.78 | 116.18 | 119.78 | 11,434 | +4.58(+3.97%) |
May 03, 2024 | 114.96 | 115.59 | 111.81 | 115.20 | 26,041 | +4.48(+4.05%) |
May 02, 2024 | 110.01 | 110.73 | 107.65 | 110.72 | 9,349 | +3.07(+2.85%) |
|