Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 142.15 | 143.06 | 134.51 | 134.74 | 1,087,133 | -12.63(-8.57%) |
Jul 16, 2024 | 149.27 | 151.58 | 146.04 | 147.37 | 463,067 | -0.50(-0.34%) |
Jul 15, 2024 | 151.31 | 152.65 | 146.41 | 147.87 | 503,748 | -0.87(-0.58%) |
Jul 12, 2024 | 148.70 | 153.70 | 145.59 | 148.74 | 644,239 | +4.17(+2.88%) |
Jul 11, 2024 | 158.00 | 158.00 | 144.53 | 144.57 | 841,837 | -10.45(-6.74%) |
Jul 10, 2024 | 153.45 | 158.61 | 151.67 | 155.02 | 812,598 | +3.96(+2.62%) |
Jul 09, 2024 | 146.98 | 152.00 | 144.01 | 151.06 | 954,395 | +7.43(+5.17%) |
Jul 08, 2024 | 143.00 | 145.88 | 142.93 | 143.63 | 515,636 | +1.82(+1.28%) |
Jul 05, 2024 | 142.57 | 148.47 | 141.50 | 141.81 | 524,587 | +0.06(+0.04%) |
Jul 03, 2024 | 142.50 | 144.11 | 140.77 | 141.75 | 282,211 | +0.53(+0.38%) |
Jul 02, 2024 | 140.00 | 144.91 | 139.00 | 141.22 | 368,245 | +0.53(+0.38%) |
Jul 01, 2024 | 142.19 | 143.02 | 139.24 | 140.69 | 457,755 | -1.50(-1.05%) |
Jun 28, 2024 | 141.22 | 145.70 | 140.64 | 142.19 | 1,140,029 | +2.77(+1.99%) |
Jun 27, 2024 | 141.00 | 144.68 | 138.48 | 139.42 | 464,940 | +0.25(+0.18%) |
Jun 26, 2024 | 141.00 | 143.30 | 137.56 | 139.17 | 542,159 | -1.99(-1.41%) |
Jun 25, 2024 | 136.79 | 141.33 | 133.96 | 141.16 | 440,341 | +5.57(+4.11%) |
Jun 24, 2024 | 137.48 | 139.15 | 135.04 | 135.59 | 397,591 | -2.09(-1.52%) |
Jun 21, 2024 | 134.99 | 138.29 | 130.10 | 137.68 | 806,896 | +1.66(+1.22%) |
Jun 20, 2024 | 141.50 | 142.77 | 135.56 | 136.02 | 675,480 | -4.63(-3.29%) |
Jun 18, 2024 | 138.02 | 142.27 | 135.88 | 140.65 | 579,962 | +2.63(+1.91%) |
Jun 17, 2024 | 138.99 | 138.99 | 133.58 | 138.02 | 516,502 | -0.71(-0.51%) |
Jun 14, 2024 | 139.00 | 140.52 | 136.61 | 138.73 | 474,901 | -2.43(-1.72%) |
Jun 13, 2024 | 136.00 | 145.25 | 136.00 | 141.16 | 924,467 | +4.59(+3.36%) |
Jun 12, 2024 | 130.47 | 137.53 | 130.47 | 136.57 | 700,237 | +8.29(+6.46%) |
Jun 11, 2024 | 126.19 | 128.99 | 124.49 | 128.28 | 352,157 | +1.08(+0.85%) |
Jun 10, 2024 | 123.09 | 128.66 | 122.86 | 127.20 | 549,098 | +2.24(+1.79%) |
Jun 07, 2024 | 127.32 | 127.84 | 123.95 | 124.96 | 471,095 | -2.36(-1.85%) |
Jun 06, 2024 | 127.01 | 128.63 | 125.15 | 127.32 | 887,543 | +0.19(+0.15%) |
Jun 05, 2024 | 113.00 | 127.59 | 113.00 | 127.13 | 1,232,977 | +15.84(+14.23%) |
Jun 04, 2024 | 111.82 | 112.14 | 109.67 | 111.29 | 457,699 | -0.25(-0.22%) |
Jun 03, 2024 | 114.99 | 114.99 | 109.55 | 111.54 | 324,350 | -0.95(-0.84%) |
May 31, 2024 | 113.97 | 115.10 | 108.36 | 112.49 | 484,048 | -1.19(-1.05%) |
May 30, 2024 | 113.73 | 115.36 | 113.08 | 113.68 | 293,755 | +0.79(+0.70%) |
May 29, 2024 | 113.01 | 115.38 | 112.79 | 112.89 | 397,829 | -2.44(-2.12%) |
May 28, 2024 | 112.00 | 115.86 | 110.99 | 115.33 | 468,539 | +3.96(+3.56%) |
May 24, 2024 | 110.92 | 111.77 | 109.13 | 111.37 | 349,677 | +2.11(+1.93%) |
May 23, 2024 | 114.83 | 114.97 | 108.71 | 109.26 | 447,281 | -4.32(-3.80%) |
May 22, 2024 | 113.08 | 114.47 | 111.94 | 113.58 | 333,130 | +1.39(+1.24%) |
May 21, 2024 | 112.99 | 113.82 | 111.91 | 112.19 | 337,266 | -3.00(-2.60%) |
May 20, 2024 | 113.23 | 117.20 | 113.23 | 115.19 | 339,573 | +1.96(+1.73%) |
May 17, 2024 | 114.50 | 114.61 | 112.12 | 113.23 | 288,917 | -0.34(-0.30%) |
May 16, 2024 | 113.26 | 114.96 | 113.07 | 113.57 | 412,185 | +0.63(+0.56%) |
May 15, 2024 | 114.00 | 114.00 | 111.34 | 112.94 | 534,148 | +0.79(+0.70%) |
May 14, 2024 | 112.83 | 113.80 | 112.08 | 112.15 | 382,754 | +0.19(+0.17%) |
May 13, 2024 | 114.55 | 115.00 | 111.56 | 111.96 | 379,428 | -1.83(-1.61%) |
May 10, 2024 | 113.93 | 115.00 | 111.52 | 113.79 | 564,460 | +0.75(+0.66%) |
May 09, 2024 | 112.04 | 113.56 | 110.83 | 113.04 | 450,284 | +1.58(+1.42%) |
May 08, 2024 | 109.08 | 111.49 | 108.95 | 111.46 | 322,044 | +0.19(+0.17%) |
May 07, 2024 | 113.41 | 114.48 | 111.27 | 111.27 | 360,922 | -2.16(-1.90%) |
May 06, 2024 | 112.50 | 113.59 | 111.70 | 113.43 | 364,187 | +1.98(+1.78%) |
May 03, 2024 | 110.82 | 114.16 | 110.11 | 111.45 | 763,595 | +4.81(+4.51%) |
May 02, 2024 | 101.25 | 108.56 | 99.73 | 106.64 | 1,014,810 | +4.94(+4.86%) |