Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 150.05 | 150.52 | 149.47 | 150.50 | 155,655 | +0.91(+0.61%) |
Jul 03, 2024 | 149.13 | 149.62 | 148.95 | 149.59 | 88,814 | +1.01(+0.68%) |
Jul 02, 2024 | 147.43 | 148.58 | 147.40 | 148.58 | 155,000 | +0.77(+0.52%) |
Jul 01, 2024 | 148.04 | 148.10 | 147.14 | 147.81 | 283,431 | +0.32(+0.22%) |
Jun 28, 2024 | 148.09 | 148.86 | 147.20 | 147.49 | 135,054 | -0.25(-0.17%) |
Jun 27, 2024 | 147.72 | 148.05 | 147.44 | 147.74 | 260,392 | +0.04(+0.03%) |
Jun 26, 2024 | 147.25 | 147.81 | 147.07 | 147.70 | 258,452 | -0.08(-0.05%) |
Jun 25, 2024 | 147.56 | 147.88 | 147.24 | 147.78 | 102,923 | +0.51(+0.35%) |
Jun 24, 2024 | 147.49 | 148.22 | 147.21 | 147.27 | 168,220 | +0.04(+0.03%) |
Jun 21, 2024 | 147.12 | 147.43 | 146.83 | 147.23 | 99,070 | -0.49(-0.33%) |
Jun 20, 2024 | 148.04 | 148.32 | 147.23 | 147.72 | 207,091 | -0.24(-0.16%) |
Jun 18, 2024 | 147.59 | 148.00 | 147.53 | 147.96 | 145,200 | +0.49(+0.33%) |
Jun 17, 2024 | 146.38 | 147.75 | 146.17 | 147.47 | 168,884 | +0.89(+0.61%) |
Jun 14, 2024 | 146.19 | 146.58 | 145.76 | 146.58 | 195,699 | -0.43(-0.29%) |
Jun 13, 2024 | 147.44 | 147.44 | 146.25 | 147.01 | 257,784 | -0.32(-0.22%) |
Jun 12, 2024 | 147.69 | 148.13 | 147.12 | 147.33 | 249,137 | +1.36(+0.93%) |
Jun 11, 2024 | 145.46 | 145.99 | 144.81 | 145.97 | 315,367 | -0.20(-0.14%) |
Jun 10, 2024 | 145.54 | 146.24 | 145.09 | 146.17 | 212,647 | +0.33(+0.22%) |
Jun 07, 2024 | 146.04 | 146.46 | 145.62 | 145.84 | 46,763 | -0.62(-0.42%) |
Jun 06, 2024 | 146.51 | 146.63 | 146.04 | 146.46 | 209,790 | +0.09(+0.06%) |
Jun 05, 2024 | 145.49 | 146.37 | 144.98 | 146.37 | 142,438 | +1.52(+1.05%) |
Jun 04, 2024 | 144.52 | 145.02 | 144.05 | 144.85 | 386,951 | -0.03(-0.02%) |
Jun 03, 2024 | 145.15 | 145.26 | 143.67 | 144.88 | 182,263 | +0.35(+0.24%) |
May 31, 2024 | 143.89 | 144.75 | 142.62 | 144.53 | 604,182 | +1.07(+0.75%) |
May 30, 2024 | 143.76 | 143.97 | 143.07 | 143.46 | 181,376 | -0.19(-0.13%) |
May 29, 2024 | 143.85 | 144.11 | 143.61 | 143.65 | 130,001 | -1.51(-1.04%) |
May 28, 2024 | 145.43 | 145.50 | 144.55 | 145.16 | 321,397 | +0.03(+0.02%) |
May 24, 2024 | 144.63 | 145.38 | 144.58 | 145.13 | 69,458 | +1.00(+0.70%) |
May 23, 2024 | 146.21 | 146.21 | 143.84 | 144.13 | 146,253 | -1.00(-0.69%) |
May 22, 2024 | 145.56 | 145.56 | 144.62 | 145.13 | 159,165 | -0.70(-0.48%) |
May 21, 2024 | 145.32 | 145.86 | 145.32 | 145.83 | 59,008 | +0.24(+0.16%) |
May 20, 2024 | 145.69 | 146.05 | 145.54 | 145.59 | 64,016 | +0.05(+0.03%) |
May 17, 2024 | 145.31 | 145.55 | 145.13 | 145.55 | 51,415 | +0.29(+0.20%) |
May 16, 2024 | 145.69 | 145.85 | 145.20 | 145.26 | 124,369 | -0.36(-0.25%) |
May 15, 2024 | 144.53 | 145.66 | 144.41 | 145.62 | 148,926 | +1.65(+1.14%) |
May 14, 2024 | 143.43 | 144.01 | 143.23 | 143.97 | 369,602 | +0.84(+0.59%) |
May 13, 2024 | 143.62 | 143.62 | 142.92 | 143.12 | 212,485 | -0.09(-0.06%) |
May 10, 2024 | 143.54 | 143.66 | 142.93 | 143.22 | 79,663 | +0.24(+0.17%) |
May 09, 2024 | 142.19 | 143.01 | 142.08 | 142.98 | 148,900 | +0.82(+0.58%) |
May 08, 2024 | 141.66 | 142.19 | 141.57 | 142.15 | 216,928 | -0.01(-0.01%) |
May 07, 2024 | 142.23 | 142.50 | 142.02 | 142.16 | 112,403 | +0.15(+0.10%) |
May 06, 2024 | 141.39 | 142.01 | 141.33 | 142.01 | 75,273 | +1.38(+0.98%) |
May 03, 2024 | 140.74 | 140.91 | 139.92 | 140.64 | 142,197 | +1.69(+1.21%) |
May 02, 2024 | 138.63 | 139.20 | 137.78 | 138.95 | 136,711 | +1.47(+1.07%) |