Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 133.67 | 133.67 | 130.91 | 132.18 | 1,259,105 | -2.58(-1.91%) |
Jul 03, 2024 | 133.51 | 135.48 | 133.28 | 134.76 | 439,738 | +1.88(+1.41%) |
Jul 02, 2024 | 131.68 | 133.37 | 131.40 | 132.88 | 598,885 | +1.20(+0.91%) |
Jul 01, 2024 | 135.38 | 135.62 | 131.52 | 131.68 | 668,485 | -3.21(-2.38%) |
Jun 28, 2024 | 136.18 | 136.93 | 134.36 | 134.89 | 1,868,139 | -1.08(-0.79%) |
Jun 27, 2024 | 137.51 | 138.61 | 135.57 | 135.97 | 587,958 | -2.50(-1.81%) |
Jun 26, 2024 | 134.12 | 138.71 | 133.71 | 138.47 | 1,030,044 | +4.07(+3.03%) |
Jun 25, 2024 | 137.94 | 138.42 | 134.16 | 134.40 | 900,364 | -4.65(-3.34%) |
Jun 24, 2024 | 138.37 | 139.96 | 136.65 | 139.05 | 1,006,525 | +2.05(+1.50%) |
Jun 21, 2024 | 137.53 | 138.45 | 135.89 | 137.00 | 2,281,015 | -1.05(-0.76%) |
Jun 20, 2024 | 138.47 | 139.32 | 137.84 | 138.05 | 814,980 | -1.08(-0.78%) |
Jun 18, 2024 | 139.48 | 139.80 | 138.84 | 139.13 | 690,420 | -0.22(-0.16%) |
Jun 17, 2024 | 139.31 | 139.68 | 138.48 | 139.35 | 1,085,583 | -0.04(-0.03%) |
Jun 14, 2024 | 142.13 | 142.80 | 139.20 | 139.39 | 710,431 | -4.75(-3.30%) |
Jun 13, 2024 | 145.07 | 146.00 | 143.49 | 144.14 | 769,035 | -1.65(-1.13%) |
Jun 12, 2024 | 149.19 | 150.31 | 144.63 | 145.79 | 591,644 | +0.77(+0.53%) |
Jun 11, 2024 | 144.82 | 145.92 | 143.33 | 145.02 | 459,509 | +0.08(+0.06%) |
Jun 10, 2024 | 142.81 | 145.21 | 142.50 | 144.94 | 599,612 | -1.53(-1.04%) |
Jun 07, 2024 | 145.61 | 147.06 | 144.50 | 146.47 | 652,609 | -0.73(-0.50%) |
Jun 06, 2024 | 147.07 | 148.59 | 146.31 | 147.20 | 422,563 | +0.24(+0.16%) |
Jun 05, 2024 | 145.35 | 147.67 | 144.95 | 146.96 | 390,885 | +1.71(+1.18%) |
Jun 04, 2024 | 146.97 | 147.68 | 144.88 | 145.25 | 631,192 | -2.90(-1.96%) |
Jun 03, 2024 | 152.50 | 152.50 | 146.49 | 148.15 | 800,612 | -3.89(-2.56%) |
May 31, 2024 | 151.26 | 152.11 | 149.59 | 152.04 | 1,112,264 | +0.72(+0.48%) |
May 30, 2024 | 148.75 | 152.07 | 147.75 | 151.32 | 618,992 | +2.96(+2.00%) |
May 29, 2024 | 149.55 | 149.58 | 147.98 | 148.36 | 624,546 | -2.90(-1.92%) |
May 28, 2024 | 153.25 | 153.71 | 150.72 | 151.26 | 711,493 | -1.61(-1.05%) |
May 24, 2024 | 152.89 | 153.47 | 152.41 | 152.87 | 423,586 | +1.28(+0.84%) |
May 23, 2024 | 154.08 | 154.08 | 150.85 | 151.59 | 550,102 | -1.62(-1.06%) |
May 22, 2024 | 154.09 | 154.11 | 151.92 | 153.21 | 637,383 | -2.22(-1.43%) |
May 21, 2024 | 156.20 | 156.50 | 155.19 | 155.43 | 363,513 | -1.10(-0.70%) |
May 20, 2024 | 157.30 | 157.74 | 155.53 | 156.53 | 663,255 | -0.81(-0.51%) |
May 17, 2024 | 157.35 | 158.07 | 156.33 | 157.34 | 511,892 | +1.67(+1.07%) |
May 16, 2024 | 158.50 | 158.60 | 155.37 | 155.67 | 713,756 | -2.91(-1.84%) |
May 15, 2024 | 161.28 | 161.44 | 157.89 | 158.58 | 724,900 | -1.13(-0.71%) |
May 14, 2024 | 160.96 | 161.94 | 158.77 | 159.71 | 675,955 | -0.53(-0.33%) |
May 13, 2024 | 158.62 | 160.65 | 157.86 | 160.24 | 905,284 | +3.55(+2.27%) |
May 10, 2024 | 161.50 | 161.50 | 156.64 | 156.69 | 767,462 | -4.73(-2.93%) |
May 09, 2024 | 167.56 | 169.50 | 158.32 | 161.42 | 1,481,551 | -1.85(-1.13%) |
May 08, 2024 | 161.53 | 163.75 | 161.19 | 163.27 | 740,833 | +0.54(+0.33%) |
May 07, 2024 | 159.98 | 163.88 | 159.98 | 162.73 | 754,519 | +3.65(+2.29%) |
May 06, 2024 | 158.42 | 159.11 | 156.89 | 159.08 | 369,635 | +1.91(+1.22%) |
May 03, 2024 | 158.52 | 159.65 | 156.73 | 157.17 | 449,820 | +0.79(+0.51%) |
May 02, 2024 | 155.85 | 157.60 | 153.48 | 156.38 | 518,779 | +1.94(+1.26%) |