Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 177.65 | 188.37 | 176.75 | 182.54 | 128,969 | +3.35(+1.87%) |
Jul 11, 2024 | 197.74 | 197.96 | 176.01 | 179.19 | 183,531 | -19.40(-9.77%) |
Jul 10, 2024 | 194.62 | 199.11 | 191.83 | 198.59 | 81,145 | +6.88(+3.59%) |
Jul 09, 2024 | 193.54 | 195.94 | 189.75 | 191.71 | 64,904 | +0.80(+0.42%) |
Jul 08, 2024 | 189.53 | 191.99 | 187.06 | 190.91 | 109,776 | +2.09(+1.11%) |
Jul 05, 2024 | 183.85 | 189.07 | 181.92 | 188.82 | 245,169 | +7.65(+4.22%) |
Jul 03, 2024 | 174.15 | 181.66 | 173.90 | 181.17 | 104,307 | +7.10(+4.08%) |
Jul 02, 2024 | 165.24 | 174.11 | 165.15 | 174.07 | 98,615 | +8.23(+4.96%) |
Jul 01, 2024 | 162.03 | 166.50 | 157.65 | 165.84 | 68,930 | +4.34(+2.69%) |
Jun 28, 2024 | 164.50 | 170.86 | 160.38 | 161.50 | 150,443 | -1.93(-1.18%) |
Jun 27, 2024 | 159.19 | 164.50 | 159.19 | 163.43 | 63,622 | +3.19(+1.99%) |
Jun 26, 2024 | 156.09 | 160.48 | 156.09 | 160.24 | 46,132 | +4.24(+2.72%) |
Jun 25, 2024 | 152.30 | 156.40 | 150.01 | 156.00 | 41,519 | +5.69(+3.79%) |
Jun 24, 2024 | 156.22 | 158.61 | 150.00 | 150.31 | 60,779 | -7.27(-4.61%) |
Jun 21, 2024 | 156.97 | 160.04 | 153.60 | 157.58 | 136,004 | -0.45(-0.28%) |
Jun 20, 2024 | 165.02 | 165.67 | 155.61 | 158.03 | 101,804 | -4.20(-2.59%) |
Jun 18, 2024 | 163.45 | 164.63 | 160.56 | 162.23 | 60,763 | -0.46(-0.28%) |
Jun 17, 2024 | 158.13 | 165.15 | 155.01 | 162.69 | 148,017 | +6.15(+3.93%) |
Jun 14, 2024 | 154.94 | 157.76 | 153.59 | 156.54 | 200,589 | +5.73(+3.80%) |
Jun 13, 2024 | 153.39 | 154.00 | 148.92 | 150.81 | 101,663 | +4.38(+2.99%) |
Jun 12, 2024 | 145.43 | 149.00 | 144.23 | 146.43 | 128,180 | +5.59(+3.97%) |
Jun 11, 2024 | 138.00 | 141.00 | 135.01 | 140.84 | 81,378 | +2.83(+2.05%) |
Jun 10, 2024 | 134.47 | 138.52 | 134.34 | 138.01 | 59,607 | +1.07(+0.78%) |
Jun 07, 2024 | 135.69 | 139.41 | 134.82 | 136.94 | 252,716 | +0.97(+0.71%) |
Jun 06, 2024 | 136.64 | 137.85 | 134.40 | 135.97 | 92,665 | -0.16(-0.12%) |
Jun 05, 2024 | 129.80 | 136.13 | 128.60 | 136.13 | 103,150 | +9.88(+7.83%) |
Jun 04, 2024 | 126.66 | 127.32 | 123.97 | 126.25 | 51,855 | -0.56(-0.44%) |
Jun 03, 2024 | 129.20 | 129.57 | 122.00 | 126.81 | 78,847 | +1.10(+0.88%) |
May 31, 2024 | 126.30 | 126.30 | 116.30 | 125.71 | 301,077 | -0.20(-0.16%) |
May 30, 2024 | 131.93 | 132.00 | 123.27 | 125.91 | 127,455 | -12.46(-9.00%) |
May 29, 2024 | 136.11 | 140.19 | 136.00 | 138.37 | 66,589 | -2.27(-1.61%) |
May 28, 2024 | 139.33 | 141.00 | 135.79 | 140.64 | 85,420 | +3.14(+2.28%) |
May 24, 2024 | 133.08 | 138.87 | 132.52 | 137.50 | 683,738 | +5.36(+4.06%) |
May 23, 2024 | 140.94 | 141.23 | 129.56 | 132.14 | 400,842 | -3.14(-2.32%) |
May 22, 2024 | 137.46 | 138.36 | 132.28 | 135.28 | 65,851 | -1.90(-1.39%) |
May 21, 2024 | 132.61 | 137.40 | 132.55 | 137.18 | 45,679 | -0.15(-0.11%) |
May 20, 2024 | 134.23 | 137.78 | 134.23 | 137.33 | 55,714 | +3.80(+2.85%) |
May 17, 2024 | 134.93 | 135.73 | 131.45 | 133.53 | 99,697 | -0.02(-0.01%) |
May 16, 2024 | 134.58 | 136.79 | 133.55 | 133.55 | 174,507 | -0.40(-0.30%) |
May 15, 2024 | 129.61 | 134.26 | 127.04 | 133.95 | 128,806 | +7.16(+5.65%) |
May 14, 2024 | 122.70 | 127.25 | 122.70 | 126.79 | 59,916 | +3.15(+2.55%) |
May 13, 2024 | 123.29 | 124.22 | 122.08 | 123.64 | 46,188 | +1.91(+1.57%) |
May 10, 2024 | 123.31 | 125.65 | 120.54 | 121.73 | 202,941 | +0.34(+0.28%) |
May 09, 2024 | 122.75 | 123.06 | 119.95 | 121.39 | 132,628 | -2.25(-1.82%) |
May 08, 2024 | 120.75 | 124.99 | 120.75 | 123.64 | 29,849 | -0.69(-0.55%) |
May 07, 2024 | 125.36 | 126.66 | 123.62 | 124.33 | 58,088 | -1.18(-0.94%) |
May 06, 2024 | 121.59 | 125.51 | 120.68 | 125.51 | 84,673 | +6.90(+5.82%) |
May 03, 2024 | 117.52 | 119.28 | 115.45 | 118.61 | 231,266 | +6.82(+6.10%) |
May 02, 2024 | 110.16 | 112.17 | 105.82 | 111.79 | 232,856 | +4.75(+4.44%) |