Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 142.87 | 144.18 | 142.51 | 142.64 | 299,500 | +0.64(+0.45%) |
Jul 05, 2024 | 143.30 | 144.18 | 140.76 | 142.00 | 356,653 | -2.11(-1.46%) |
Jul 03, 2024 | 142.99 | 145.12 | 142.81 | 144.11 | 250,686 | +1.36(+0.95%) |
Jul 02, 2024 | 143.28 | 144.17 | 141.73 | 142.75 | 506,665 | -0.57(-0.40%) |
Jul 01, 2024 | 145.37 | 147.12 | 142.60 | 143.32 | 400,616 | -1.50(-1.04%) |
Jun 28, 2024 | 146.29 | 147.72 | 144.06 | 144.82 | 604,725 | -1.18(-0.81%) |
Jun 27, 2024 | 147.86 | 147.86 | 145.02 | 146.00 | 635,295 | -0.60(-0.41%) |
Jun 26, 2024 | 145.43 | 147.02 | 143.59 | 146.60 | 528,217 | +0.22(+0.15%) |
Jun 25, 2024 | 149.05 | 149.51 | 145.64 | 146.38 | 662,144 | -4.08(-2.71%) |
Jun 24, 2024 | 149.06 | 150.98 | 148.14 | 150.46 | 608,103 | +2.49(+1.68%) |
Jun 21, 2024 | 149.98 | 150.83 | 147.14 | 147.97 | 2,438,267 | -2.14(-1.43%) |
Jun 20, 2024 | 150.82 | 151.81 | 149.92 | 150.11 | 570,929 | -0.93(-0.62%) |
Jun 18, 2024 | 150.70 | 152.13 | 148.87 | 151.04 | 512,896 | +0.67(+0.45%) |
Jun 17, 2024 | 149.74 | 151.72 | 146.87 | 150.37 | 578,784 | +0.54(+0.36%) |
Jun 14, 2024 | 151.79 | 151.79 | 148.43 | 149.83 | 303,979 | -3.39(-2.21%) |
Jun 13, 2024 | 151.08 | 153.49 | 148.19 | 153.22 | 582,987 | +0.36(+0.24%) |
Jun 12, 2024 | 155.33 | 156.64 | 151.88 | 152.86 | 574,984 | +0.79(+0.52%) |
Jun 11, 2024 | 149.67 | 152.56 | 148.43 | 152.07 | 580,106 | +1.78(+1.18%) |
Jun 10, 2024 | 152.34 | 152.34 | 150.21 | 150.29 | 507,212 | -2.72(-1.78%) |
Jun 07, 2024 | 153.03 | 153.93 | 151.96 | 153.01 | 401,560 | -1.27(-0.82%) |
Jun 06, 2024 | 156.47 | 156.94 | 152.32 | 154.28 | 385,657 | -2.23(-1.42%) |
Jun 05, 2024 | 154.36 | 156.81 | 153.62 | 156.51 | 309,263 | +2.28(+1.48%) |
Jun 04, 2024 | 155.43 | 155.92 | 154.21 | 154.23 | 384,093 | -2.42(-1.54%) |
Jun 03, 2024 | 160.96 | 160.96 | 155.03 | 156.65 | 313,817 | -3.91(-2.44%) |
May 31, 2024 | 159.61 | 161.24 | 158.03 | 160.56 | 346,728 | +1.08(+0.68%) |
May 30, 2024 | 157.06 | 159.54 | 154.85 | 159.48 | 293,654 | +2.77(+1.77%) |
May 29, 2024 | 157.13 | 157.74 | 156.23 | 156.71 | 286,044 | -2.25(-1.42%) |
May 28, 2024 | 159.36 | 161.31 | 158.79 | 158.96 | 349,377 | +0.40(+0.25%) |
May 24, 2024 | 157.78 | 158.85 | 157.43 | 158.56 | 233,935 | +1.86(+1.19%) |
May 23, 2024 | 157.65 | 157.76 | 155.42 | 156.70 | 343,385 | -0.54(-0.34%) |
May 22, 2024 | 159.16 | 159.16 | 156.22 | 157.24 | 500,060 | -3.34(-2.08%) |
May 21, 2024 | 159.75 | 160.72 | 158.66 | 160.58 | 497,440 | +0.35(+0.22%) |
May 20, 2024 | 157.25 | 161.25 | 157.25 | 160.23 | 560,925 | +2.90(+1.84%) |
May 17, 2024 | 155.68 | 157.46 | 155.07 | 157.33 | 301,698 | +2.76(+1.79%) |
May 16, 2024 | 155.44 | 156.76 | 154.54 | 154.57 | 335,353 | -1.12(-0.72%) |
May 15, 2024 | 157.76 | 157.79 | 154.97 | 155.69 | 469,694 | -1.01(-0.64%) |
May 14, 2024 | 156.41 | 157.26 | 155.55 | 156.69 | 300,387 | +0.92(+0.59%) |
May 13, 2024 | 158.24 | 158.84 | 155.66 | 155.78 | 261,659 | -1.87(-1.19%) |
May 10, 2024 | 157.15 | 158.00 | 156.28 | 157.65 | 252,366 | +0.84(+0.53%) |
May 09, 2024 | 154.85 | 158.08 | 154.75 | 156.81 | 430,467 | +2.36(+1.53%) |
May 08, 2024 | 155.44 | 157.52 | 154.34 | 154.45 | 604,557 | -1.50(-0.97%) |
May 07, 2024 | 153.94 | 157.60 | 153.89 | 155.95 | 624,183 | +3.14(+2.05%) |
May 06, 2024 | 153.30 | 153.94 | 151.59 | 152.81 | 421,614 | +1.05(+0.69%) |
May 03, 2024 | 150.65 | 153.03 | 150.60 | 151.77 | 473,299 | +2.73(+1.83%) |
May 02, 2024 | 149.88 | 150.48 | 145.85 | 149.04 | 373,178 | +0.33(+0.22%) |