Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 156.56 | 158.30 | 156.08 | 157.57 | 40,392 | +2.46(+1.59%) |
Jul 12, 2024 | 155.02 | 156.09 | 154.69 | 155.11 | 32,511 | +0.86(+0.56%) |
Jul 11, 2024 | 153.37 | 154.47 | 153.37 | 154.25 | 35,476 | +2.15(+1.41%) |
Jul 10, 2024 | 151.44 | 152.10 | 150.78 | 152.10 | 20,134 | +1.43(+0.95%) |
Jul 09, 2024 | 151.28 | 151.77 | 150.61 | 150.67 | 35,235 | -0.18(-0.12%) |
Jul 08, 2024 | 150.90 | 151.50 | 150.66 | 150.85 | 25,806 | +0.50(+0.33%) |
Jul 05, 2024 | 151.05 | 151.05 | 149.38 | 150.35 | 22,091 | -0.52(-0.34%) |
Jul 03, 2024 | 150.04 | 151.26 | 150.00 | 150.87 | 17,680 | +0.84(+0.56%) |
Jul 02, 2024 | 149.59 | 150.24 | 149.57 | 150.03 | 18,859 | -0.31(-0.21%) |
Jul 01, 2024 | 151.00 | 151.00 | 149.02 | 150.34 | 27,567 | +0.14(+0.09%) |
Jun 28, 2024 | 150.62 | 151.38 | 149.89 | 150.20 | 22,699 | +0.38(+0.25%) |
Jun 27, 2024 | 149.32 | 149.86 | 149.04 | 149.82 | 16,430 | +0.69(+0.46%) |
Jun 26, 2024 | 149.02 | 149.38 | 148.56 | 149.13 | 17,690 | -0.70(-0.47%) |
Jun 25, 2024 | 149.90 | 149.90 | 149.18 | 149.83 | 23,201 | +0.12(+0.08%) |
Jun 24, 2024 | 149.95 | 150.53 | 149.39 | 149.71 | 21,852 | +0.14(+0.09%) |
Jun 21, 2024 | 149.75 | 149.75 | 148.23 | 149.57 | 22,930 | -0.18(-0.12%) |
Jun 20, 2024 | 150.90 | 151.68 | 149.01 | 149.75 | 34,071 | -1.50(-0.99%) |
Jun 18, 2024 | 150.26 | 151.25 | 150.15 | 151.25 | 21,742 | +0.99(+0.66%) |
Jun 17, 2024 | 148.39 | 150.43 | 148.22 | 150.26 | 36,987 | +1.60(+1.07%) |
Jun 14, 2024 | 149.36 | 149.36 | 148.00 | 148.66 | 30,221 | -1.71(-1.13%) |
Jun 13, 2024 | 151.00 | 151.41 | 149.06 | 150.37 | 30,660 | -0.09(-0.06%) |
Jun 12, 2024 | 151.27 | 152.01 | 150.42 | 150.46 | 35,267 | +2.36(+1.59%) |
Jun 11, 2024 | 148.34 | 148.49 | 147.01 | 148.11 | 22,934 | -1.07(-0.72%) |
Jun 10, 2024 | 147.24 | 149.24 | 147.24 | 149.17 | 33,713 | +1.18(+0.80%) |
Jun 07, 2024 | 147.76 | 148.81 | 147.47 | 148.00 | 26,462 | -0.81(-0.54%) |
Jun 06, 2024 | 150.08 | 150.49 | 148.59 | 148.81 | 24,505 | -1.38(-0.92%) |
Jun 05, 2024 | 147.81 | 150.18 | 147.49 | 150.18 | 31,070 | +3.25(+2.21%) |
Jun 04, 2024 | 147.78 | 148.07 | 146.51 | 146.93 | 22,135 | -1.84(-1.23%) |
Jun 03, 2024 | 150.60 | 150.60 | 147.64 | 148.76 | 17,604 | -0.95(-0.63%) |
May 31, 2024 | 150.04 | 150.56 | 147.42 | 149.71 | 106,867 | +0.49(+0.33%) |
May 30, 2024 | 148.33 | 149.36 | 147.96 | 149.22 | 22,344 | +1.15(+0.78%) |
May 29, 2024 | 147.98 | 148.83 | 147.98 | 148.08 | 21,326 | -2.02(-1.35%) |
May 28, 2024 | 150.98 | 150.98 | 149.01 | 150.10 | 35,758 | -0.16(-0.10%) |
May 24, 2024 | 149.12 | 150.51 | 149.12 | 150.25 | 20,044 | +1.74(+1.17%) |
May 23, 2024 | 150.99 | 150.99 | 148.00 | 148.51 | 23,249 | -1.51(-1.01%) |
May 22, 2024 | 151.50 | 151.50 | 149.29 | 150.02 | 21,255 | -1.25(-0.82%) |
May 21, 2024 | 151.30 | 151.30 | 150.24 | 151.27 | 17,746 | +0.02(+0.01%) |
May 20, 2024 | 150.62 | 151.44 | 150.34 | 151.25 | 42,522 | +1.10(+0.73%) |
May 17, 2024 | 150.60 | 150.60 | 149.54 | 150.15 | 19,957 | +0.05(+0.03%) |
May 16, 2024 | 152.00 | 152.00 | 150.08 | 150.10 | 31,498 | -1.72(-1.13%) |
May 15, 2024 | 150.44 | 151.82 | 150.16 | 151.82 | 30,170 | +2.85(+1.92%) |
May 14, 2024 | 148.17 | 149.04 | 147.92 | 148.96 | 16,590 | +1.26(+0.85%) |
May 13, 2024 | 149.21 | 149.29 | 147.60 | 147.71 | 33,236 | -0.70(-0.47%) |
May 10, 2024 | 149.83 | 149.90 | 148.11 | 148.41 | 41,407 | -0.65(-0.43%) |
May 09, 2024 | 148.25 | 149.05 | 147.79 | 149.05 | 39,042 | +0.89(+0.60%) |
May 08, 2024 | 147.82 | 148.24 | 147.27 | 148.17 | 18,693 | -0.13(-0.09%) |
May 07, 2024 | 148.90 | 149.03 | 147.84 | 148.30 | 23,820 | -0.09(-0.06%) |
May 06, 2024 | 147.25 | 148.39 | 146.84 | 148.39 | 52,910 | +2.42(+1.66%) |
May 03, 2024 | 146.73 | 146.86 | 145.88 | 145.96 | 20,741 | +1.87(+1.29%) |
May 02, 2024 | 143.64 | 144.20 | 141.71 | 144.09 | 61,258 | +2.38(+1.68%) |
|