Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 117.30 | 118.88 | 115.70 | 118.32 | 3,066,936 | +2.37(+2.04%) |
Jul 03, 2024 | 118.74 | 119.39 | 115.30 | 115.95 | 1,853,449 | -1.12(-0.96%) |
Jul 02, 2024 | 117.34 | 119.14 | 114.02 | 117.07 | 3,425,648 | +1.12(+0.97%) |
Jul 01, 2024 | 117.05 | 123.74 | 115.14 | 115.95 | 3,723,933 | -2.80(-2.36%) |
Jun 28, 2024 | 122.59 | 123.25 | 118.03 | 118.75 | 3,976,321 | -2.43(-2.01%) |
Jun 27, 2024 | 121.90 | 122.28 | 118.52 | 121.18 | 4,804,022 | -1.27(-1.04%) |
Jun 26, 2024 | 135.17 | 135.37 | 122.12 | 122.45 | 7,718,736 | -15.15(-11.01%) |
Jun 25, 2024 | 136.00 | 138.07 | 134.73 | 137.60 | 3,385,726 | +0.60(+0.44%) |
Jun 24, 2024 | 134.57 | 137.57 | 133.17 | 137.00 | 3,441,788 | +3.60(+2.70%) |
Jun 21, 2024 | 136.00 | 136.36 | 132.16 | 133.40 | 5,233,209 | -1.00(-0.74%) |
Jun 20, 2024 | 132.54 | 136.70 | 130.50 | 134.40 | 3,546,529 | +1.13(+0.85%) |
Jun 18, 2024 | 136.58 | 137.27 | 131.52 | 133.27 | 3,970,231 | -4.63(-3.36%) |
Jun 17, 2024 | 138.16 | 139.92 | 135.27 | 137.90 | 3,383,024 | -2.13(-1.52%) |
Jun 14, 2024 | 142.67 | 145.74 | 138.17 | 140.03 | 3,601,302 | -5.20(-3.58%) |
Jun 13, 2024 | 147.00 | 148.84 | 144.87 | 145.23 | 1,814,704 | -2.49(-1.69%) |
Jun 12, 2024 | 150.00 | 150.74 | 142.27 | 147.72 | 3,485,823 | -0.67(-0.45%) |
Jun 11, 2024 | 148.30 | 150.65 | 146.95 | 148.39 | 1,921,817 | -0.20(-0.13%) |
Jun 10, 2024 | 151.50 | 152.28 | 143.77 | 148.59 | 5,969,046 | -2.42(-1.60%) |
Jun 07, 2024 | 152.79 | 153.56 | 149.13 | 151.01 | 2,521,601 | -3.68(-2.38%) |
Jun 06, 2024 | 157.95 | 158.82 | 152.39 | 154.69 | 3,372,129 | -0.15(-0.10%) |
Jun 05, 2024 | 146.75 | 155.39 | 145.03 | 154.84 | 4,045,505 | +9.50(+6.54%) |
Jun 04, 2024 | 147.66 | 147.66 | 141.30 | 145.34 | 3,045,287 | -2.48(-1.68%) |
Jun 03, 2024 | 139.75 | 150.80 | 137.52 | 147.82 | 4,941,110 | +5.27(+3.70%) |
May 31, 2024 | 152.10 | 158.13 | 140.74 | 142.55 | 7,198,530 | -8.94(-5.90%) |
May 30, 2024 | 150.35 | 152.79 | 143.52 | 151.49 | 4,666,783 | +3.57(+2.41%) |
May 29, 2024 | 150.00 | 150.00 | 140.23 | 147.92 | 5,503,696 | -5.28(-3.45%) |
May 28, 2024 | 161.64 | 164.72 | 148.50 | 153.20 | 6,635,955 | -13.41(-8.05%) |
May 24, 2024 | 163.68 | 170.47 | 162.00 | 166.61 | 5,052,619 | +2.60(+1.59%) |
May 23, 2024 | 160.00 | 165.14 | 157.46 | 164.01 | 7,119,787 | +0.68(+0.42%) |
May 22, 2024 | 142.90 | 164.88 | 142.81 | 163.33 | 13,584,424 | +19.64(+13.67%) |
May 21, 2024 | 139.47 | 143.87 | 138.10 | 143.69 | 3,375,061 | +2.68(+1.90%) |
May 20, 2024 | 132.98 | 142.79 | 131.72 | 141.01 | 4,708,805 | +8.11(+6.10%) |
May 17, 2024 | 132.52 | 134.60 | 129.67 | 132.90 | 2,718,170 | +0.22(+0.17%) |
May 16, 2024 | 129.76 | 133.04 | 127.83 | 132.68 | 3,007,397 | +3.62(+2.80%) |
May 15, 2024 | 127.49 | 129.20 | 124.98 | 129.06 | 2,964,359 | +0.74(+0.58%) |
May 14, 2024 | 127.00 | 129.94 | 126.34 | 128.32 | 3,622,374 | +2.65(+2.11%) |
May 13, 2024 | 119.47 | 126.88 | 119.03 | 125.67 | 4,094,483 | +8.36(+7.13%) |
May 10, 2024 | 120.75 | 124.90 | 116.73 | 117.31 | 4,238,527 | -5.38(-4.39%) |
May 09, 2024 | 123.15 | 125.50 | 121.68 | 122.69 | 3,367,167 | +0.80(+0.66%) |
May 08, 2024 | 120.00 | 122.83 | 119.50 | 121.89 | 2,507,017 | +0.82(+0.68%) |
May 07, 2024 | 122.86 | 123.50 | 118.68 | 121.07 | 2,893,381 | -1.06(-0.87%) |
May 06, 2024 | 125.00 | 125.15 | 118.75 | 122.13 | 3,951,761 | -2.87(-2.30%) |
May 03, 2024 | 125.00 | 126.40 | 122.01 | 125.00 | 4,513,159 | -0.59(-0.47%) |
May 02, 2024 | 114.86 | 128.81 | 114.06 | 125.59 | 11,970,888 | +14.13(+12.68%) |