Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 141.66 | 143.22 | 139.97 | 140.17 | 54,957 | -1.49(-1.05%) |
Jul 08, 2024 | 139.39 | 142.41 | 139.39 | 141.66 | 53,372 | +4.62(+3.37%) |
Jul 05, 2024 | 139.00 | 139.65 | 136.13 | 137.04 | 76,439 | -1.22(-0.88%) |
Jul 03, 2024 | 135.62 | 140.42 | 135.62 | 138.26 | 63,951 | +1.41(+1.03%) |
Jul 02, 2024 | 136.51 | 138.25 | 133.71 | 136.85 | 57,840 | -1.87(-1.35%) |
Jul 01, 2024 | 141.43 | 142.30 | 133.68 | 138.72 | 107,716 | -3.20(-2.25%) |
Jun 28, 2024 | 142.75 | 145.88 | 139.42 | 141.92 | 141,998 | +1.93(+1.38%) |
Jun 27, 2024 | 140.04 | 140.32 | 136.84 | 139.99 | 43,673 | +0.16(+0.11%) |
Jun 26, 2024 | 137.37 | 140.98 | 137.37 | 139.83 | 50,628 | +0.64(+0.46%) |
Jun 25, 2024 | 143.04 | 143.04 | 138.10 | 139.19 | 47,868 | -4.50(-3.13%) |
Jun 24, 2024 | 141.54 | 149.59 | 141.54 | 143.69 | 69,391 | +1.63(+1.15%) |
Jun 21, 2024 | 140.81 | 144.06 | 138.22 | 142.06 | 240,111 | +0.10(+0.07%) |
Jun 20, 2024 | 145.32 | 149.75 | 140.37 | 141.96 | 95,632 | -2.65(-1.83%) |
Jun 18, 2024 | 152.51 | 152.51 | 144.61 | 144.61 | 91,355 | -9.08(-5.91%) |
Jun 17, 2024 | 148.38 | 156.53 | 146.95 | 153.69 | 91,449 | +5.92(+4.01%) |
Jun 14, 2024 | 149.84 | 151.64 | 147.61 | 147.77 | 41,228 | -5.85(-3.81%) |
Jun 13, 2024 | 153.35 | 154.63 | 148.59 | 153.62 | 52,962 | +1.58(+1.04%) |
Jun 12, 2024 | 152.49 | 158.75 | 151.00 | 152.04 | 82,293 | +5.99(+4.10%) |
Jun 11, 2024 | 149.76 | 149.76 | 144.87 | 146.05 | 47,397 | -5.35(-3.53%) |
Jun 10, 2024 | 146.26 | 153.71 | 145.33 | 151.40 | 61,162 | +3.24(+2.19%) |
Jun 07, 2024 | 157.04 | 158.00 | 147.30 | 148.16 | 100,294 | -12.69(-7.89%) |
Jun 06, 2024 | 151.31 | 160.85 | 151.28 | 160.85 | 79,322 | +7.51(+4.90%) |
Jun 05, 2024 | 151.93 | 153.79 | 150.26 | 153.34 | 74,718 | +4.34(+2.91%) |
Jun 04, 2024 | 151.69 | 153.35 | 147.37 | 149.00 | 181,762 | -4.50(-2.93%) |
Jun 03, 2024 | 146.67 | 153.99 | 145.30 | 153.50 | 76,492 | +9.72(+6.76%) |
May 31, 2024 | 143.42 | 146.84 | 142.09 | 143.78 | 115,598 | +1.11(+0.78%) |
May 30, 2024 | 141.70 | 143.54 | 140.03 | 142.67 | 61,798 | +2.00(+1.42%) |
May 29, 2024 | 143.57 | 144.15 | 138.67 | 140.67 | 76,078 | -4.35(-3.00%) |
May 28, 2024 | 140.58 | 146.38 | 139.20 | 145.02 | 152,183 | +5.50(+3.94%) |
May 24, 2024 | 143.78 | 144.60 | 139.29 | 139.52 | 94,445 | -2.05(-1.45%) |
May 23, 2024 | 152.57 | 154.45 | 140.78 | 141.57 | 105,112 | -6.98(-4.70%) |
May 22, 2024 | 166.85 | 166.85 | 142.12 | 148.55 | 238,496 | -20.55(-12.15%) |
May 21, 2024 | 170.44 | 171.10 | 166.09 | 169.10 | 37,533 | -2.68(-1.56%) |
May 20, 2024 | 172.38 | 174.75 | 171.44 | 171.78 | 34,359 | -0.36(-0.21%) |
May 17, 2024 | 173.93 | 174.57 | 170.34 | 172.14 | 28,118 | -1.39(-0.80%) |
May 16, 2024 | 182.25 | 184.01 | 173.44 | 173.53 | 62,104 | -9.64(-5.26%) |
May 15, 2024 | 175.00 | 184.42 | 175.00 | 183.17 | 130,286 | +10.81(+6.27%) |
May 14, 2024 | 171.40 | 173.46 | 168.53 | 172.36 | 53,135 | +3.36(+1.99%) |
May 13, 2024 | 171.86 | 172.00 | 167.44 | 169.00 | 41,758 | -0.80(-0.47%) |
May 10, 2024 | 167.25 | 170.00 | 166.53 | 169.80 | 61,819 | +1.91(+1.14%) |
May 09, 2024 | 157.55 | 167.89 | 157.55 | 167.89 | 92,136 | +10.19(+6.46%) |
May 08, 2024 | 158.00 | 159.00 | 155.12 | 157.70 | 41,401 | -2.05(-1.28%) |
May 07, 2024 | 161.95 | 164.28 | 159.75 | 159.75 | 53,473 | -3.57(-2.19%) |
May 06, 2024 | 159.96 | 164.07 | 159.50 | 163.32 | 53,822 | +5.50(+3.48%) |
May 03, 2024 | 157.93 | 163.76 | 156.28 | 157.82 | 68,768 | +4.65(+3.04%) |
May 02, 2024 | 153.40 | 153.43 | 147.00 | 153.17 | 49,073 | +2.84(+1.89%) |