Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 142.51 | 146.00 | 140.00 | 141.00 | 2,086 | -0.68(-0.48%) |
Jul 12, 2024 | 140.70 | 145.60 | 140.70 | 141.68 | 1,477 | +1.93(+1.38%) |
Jul 11, 2024 | 139.69 | 144.80 | 138.15 | 139.75 | 51,827 | -1.59(-1.12%) |
Jul 10, 2024 | 139.68 | 143.49 | 137.38 | 141.34 | 14,610 | +3.02(+2.19%) |
Jul 09, 2024 | 139.87 | 142.18 | 136.95 | 138.31 | 4,490 | -5.94(-4.11%) |
Jul 08, 2024 | 141.30 | 144.25 | 140.51 | 144.25 | 35,440 | +4.25(+3.04%) |
Jul 05, 2024 | 139.29 | 145.45 | 139.29 | 140.00 | 3,503 | -3.00(-2.10%) |
Jul 03, 2024 | 144.45 | 144.45 | 137.19 | 143.00 | 2,550 | -0.03(-0.02%) |
Jul 02, 2024 | 142.80 | 145.80 | 139.70 | 143.02 | 7,196 | -0.73(-0.51%) |
Jul 01, 2024 | 143.57 | 147.55 | 142.80 | 143.75 | 7,427 | -1.60(-1.10%) |
Jun 28, 2024 | 143.50 | 147.15 | 141.21 | 145.35 | 3,193 | +2.11(+1.48%) |
Jun 27, 2024 | 144.85 | 145.59 | 143.24 | 143.24 | 23,266 | -2.53(-1.74%) |
Jun 26, 2024 | 149.55 | 149.55 | 142.50 | 145.77 | 41,718 | -3.18(-2.13%) |
Jun 25, 2024 | 148.95 | 148.95 | 144.82 | 148.95 | 5,567 | +6.45(+4.53%) |
Jun 24, 2024 | 137.65 | 144.96 | 137.65 | 142.50 | 1,697 | +3.74(+2.70%) |
Jun 21, 2024 | 137.70 | 144.00 | 137.70 | 138.76 | 501,544 | -5.67(-3.93%) |
Jun 20, 2024 | 145.25 | 145.25 | 138.00 | 144.43 | 3,166 | -2.47(-1.68%) |
Jun 18, 2024 | 140.75 | 148.20 | 139.80 | 146.90 | 6,206 | +2.84(+1.97%) |
Jun 17, 2024 | 145.85 | 145.85 | 139.75 | 144.06 | 453,406 | +2.08(+1.46%) |
Jun 14, 2024 | 145.00 | 145.45 | 141.50 | 141.98 | 2,745 | -0.95(-0.66%) |
Jun 13, 2024 | 141.60 | 146.50 | 141.30 | 142.93 | 13,953 | +1.54(+1.09%) |
Jun 12, 2024 | 144.00 | 144.95 | 140.97 | 141.39 | 12,624 | +0.40(+0.28%) |
Jun 11, 2024 | 137.15 | 144.80 | 137.15 | 140.99 | 899 | -1.93(-1.35%) |
Jun 10, 2024 | 142.32 | 145.00 | 141.29 | 142.92 | 34,477 | +0.59(+0.42%) |
Jun 07, 2024 | 138.85 | 145.05 | 138.85 | 142.33 | 601,148 | -1.72(-1.20%) |
Jun 06, 2024 | 142.20 | 144.80 | 138.72 | 144.05 | 579,710 | +3.62(+2.58%) |
Jun 05, 2024 | 148.50 | 148.50 | 140.36 | 140.43 | 2,867 | +0.87(+0.62%) |
Jun 04, 2024 | 133.37 | 139.56 | 133.10 | 139.56 | 4,197 | +6.56(+4.93%) |
Jun 03, 2024 | 134.16 | 137.00 | 131.36 | 133.00 | 2,573 | -1.16(-0.86%) |
May 31, 2024 | 136.10 | 137.64 | 132.68 | 134.16 | 2,080 | -3.39(-2.46%) |
May 30, 2024 | 135.80 | 137.55 | 131.75 | 137.55 | 74,198 | +6.44(+4.91%) |
May 29, 2024 | 135.35 | 135.35 | 128.20 | 131.11 | 54,150 | -5.14(-3.77%) |
May 28, 2024 | 137.60 | 137.60 | 133.22 | 136.25 | 9,685 | +1.48(+1.10%) |
May 24, 2024 | 135.47 | 137.42 | 134.33 | 134.76 | 20,979 | -2.42(-1.76%) |
May 23, 2024 | 136.80 | 138.29 | 133.82 | 137.18 | 15,231 | +4.30(+3.24%) |
May 22, 2024 | 134.50 | 136.38 | 132.00 | 132.88 | 38,995 | -2.27(-1.68%) |
May 21, 2024 | 134.00 | 135.23 | 129.35 | 135.15 | 3,268 | +2.02(+1.52%) |
May 20, 2024 | 132.40 | 135.00 | 128.20 | 133.13 | 2,341 | +0.72(+0.54%) |
May 17, 2024 | 133.13 | 135.00 | 128.05 | 132.41 | 4,637 | -1.57(-1.17%) |
May 16, 2024 | 133.50 | 134.42 | 132.12 | 133.98 | 28,673 | +1.86(+1.41%) |
May 15, 2024 | 132.95 | 134.88 | 129.01 | 132.12 | 10,688 | -0.08(-0.06%) |
May 14, 2024 | 134.79 | 134.79 | 129.76 | 132.20 | 28,407 | +1.50(+1.15%) |
May 13, 2024 | 130.88 | 134.31 | 127.90 | 130.70 | 103,623 | +1.95(+1.51%) |
May 10, 2024 | 127.00 | 130.96 | 127.00 | 128.75 | 2,538 | +1.03(+0.81%) |
May 09, 2024 | 126.85 | 128.90 | 126.85 | 127.72 | 2,249 | +0.72(+0.56%) |
May 08, 2024 | 126.50 | 128.55 | 126.50 | 127.00 | 88,268 | +2.75(+2.21%) |
May 07, 2024 | 126.73 | 129.47 | 123.55 | 124.25 | 4,737 | +0.55(+0.45%) |
May 06, 2024 | 125.00 | 125.00 | 119.65 | 123.70 | 7,971 | +2.19(+1.80%) |
May 03, 2024 | 122.98 | 126.00 | 120.54 | 121.51 | 11,646 | -2.71(-2.18%) |
May 02, 2024 | 130.75 | 130.75 | 124.22 | 124.22 | 51,149 | -2.24(-1.77%) |