Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 174.42 | 175.14 | 173.30 | 174.07 | 983,446 | -0.38(-0.22%) |
Jul 02, 2024 | 174.98 | 175.48 | 172.95 | 174.45 | 1,675,160 | +1.37(+0.79%) |
Jul 01, 2024 | 175.36 | 175.43 | 172.07 | 173.08 | 2,103,590 | -1.75(-1.00%) |
Jun 28, 2024 | 174.72 | 175.56 | 172.75 | 174.83 | 7,051,201 | +2.63(+1.53%) |
Jun 27, 2024 | 171.75 | 173.18 | 171.19 | 172.20 | 2,293,066 | +1.13(+0.66%) |
Jun 26, 2024 | 170.83 | 171.45 | 168.50 | 171.07 | 2,759,069 | +1.29(+0.76%) |
Jun 25, 2024 | 165.96 | 170.30 | 165.25 | 169.78 | 3,169,172 | +3.82(+2.30%) |
Jun 24, 2024 | 165.75 | 168.43 | 165.69 | 165.96 | 2,160,531 | +1.04(+0.63%) |
Jun 21, 2024 | 163.89 | 165.86 | 163.00 | 164.92 | 4,392,584 | +0.99(+0.60%) |
Jun 20, 2024 | 160.81 | 165.75 | 160.75 | 163.93 | 2,397,111 | +2.82(+1.75%) |
Jun 18, 2024 | 157.49 | 163.46 | 157.25 | 161.11 | 2,933,318 | +6.02(+3.88%) |
Jun 17, 2024 | 155.05 | 155.85 | 154.82 | 155.09 | 1,233,027 | -0.79(-0.51%) |
Jun 14, 2024 | 159.22 | 159.69 | 155.25 | 155.88 | 1,379,049 | -3.34(-2.10%) |
Jun 13, 2024 | 158.46 | 159.98 | 157.50 | 159.22 | 1,914,681 | +0.76(+0.48%) |
Jun 12, 2024 | 158.00 | 159.98 | 157.76 | 158.46 | 1,277,661 | +1.09(+0.69%) |
Jun 11, 2024 | 157.53 | 158.66 | 156.71 | 157.37 | 1,231,075 | -0.60(-0.38%) |
Jun 10, 2024 | 159.58 | 159.80 | 157.59 | 157.97 | 1,890,521 | -1.62(-1.02%) |
Jun 07, 2024 | 160.23 | 162.60 | 159.27 | 159.59 | 1,351,729 | -1.00(-0.62%) |
Jun 06, 2024 | 159.58 | 160.71 | 158.80 | 160.59 | 1,251,960 | +0.59(+0.37%) |
Jun 05, 2024 | 160.65 | 162.38 | 159.43 | 160.00 | 1,623,948 | -0.87(-0.54%) |
Jun 04, 2024 | 160.08 | 161.57 | 159.17 | 160.87 | 1,693,159 | +0.26(+0.16%) |
Jun 03, 2024 | 157.13 | 160.72 | 156.78 | 160.61 | 1,894,895 | +2.82(+1.79%) |
May 31, 2024 | 155.64 | 157.87 | 154.84 | 157.79 | 3,981,962 | +2.32(+1.49%) |
May 30, 2024 | 153.85 | 155.65 | 153.58 | 155.47 | 1,290,830 | +1.60(+1.04%) |
May 29, 2024 | 155.68 | 156.99 | 153.03 | 153.87 | 1,565,666 | -2.31(-1.48%) |
May 28, 2024 | 157.40 | 158.88 | 155.41 | 156.18 | 1,776,784 | -0.80(-0.51%) |
May 24, 2024 | 157.26 | 157.76 | 155.87 | 156.98 | 1,037,957 | -0.13(-0.08%) |
May 23, 2024 | 158.85 | 160.69 | 157.02 | 157.11 | 1,393,466 | -1.78(-1.12%) |
May 22, 2024 | 159.01 | 161.37 | 158.03 | 158.89 | 1,388,797 | -0.96(-0.60%) |
May 21, 2024 | 159.39 | 160.86 | 158.50 | 159.85 | 1,336,452 | +0.05(+0.03%) |
May 20, 2024 | 160.16 | 161.08 | 158.81 | 159.80 | 966,087 | -0.36(-0.22%) |
May 17, 2024 | 158.50 | 160.62 | 158.06 | 160.16 | 1,509,779 | +2.22(+1.41%) |
May 16, 2024 | 156.69 | 159.17 | 156.49 | 157.94 | 1,264,495 | +1.82(+1.17%) |
May 15, 2024 | 157.27 | 157.62 | 155.92 | 156.12 | 1,646,049 | -1.30(-0.83%) |
May 14, 2024 | 155.50 | 157.42 | 155.50 | 157.42 | 1,701,055 | +2.68(+1.73%) |
May 13, 2024 | 157.07 | 157.86 | 154.62 | 154.74 | 1,852,732 | -2.33(-1.48%) |
May 10, 2024 | 158.00 | 158.50 | 155.49 | 157.07 | 1,812,602 | -0.71(-0.45%) |
May 09, 2024 | 157.13 | 158.78 | 157.00 | 157.78 | 1,420,689 | +1.09(+0.69%) |
May 08, 2024 | 155.12 | 157.41 | 155.11 | 156.69 | 1,243,837 | +0.82(+0.52%) |
May 07, 2024 | 156.69 | 158.56 | 155.22 | 155.88 | 1,871,203 | -0.51(-0.33%) |
May 06, 2024 | 158.21 | 159.00 | 155.63 | 156.39 | 2,694,368 | -0.72(-0.46%) |
May 03, 2024 | 161.55 | 163.17 | 154.88 | 157.10 | 3,970,070 | -3.08(-1.92%) |
May 02, 2024 | 157.94 | 160.84 | 157.19 | 160.19 | 3,168,059 | +3.59(+2.29%) |