Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 148.50 | 150.78 | 147.90 | 149.53 | 317,588 | +0.56(+0.38%) |
Jul 02, 2024 | 148.63 | 150.95 | 147.00 | 148.97 | 545,435 | -1.22(-0.81%) |
Jul 01, 2024 | 150.91 | 154.14 | 148.88 | 150.19 | 603,992 | -0.43(-0.29%) |
Jun 28, 2024 | 148.05 | 152.32 | 146.25 | 150.62 | 1,357,631 | +2.80(+1.89%) |
Jun 27, 2024 | 144.50 | 148.48 | 143.42 | 147.82 | 466,386 | +3.16(+2.18%) |
Jun 26, 2024 | 145.23 | 147.68 | 142.88 | 144.66 | 452,697 | -1.32(-0.90%) |
Jun 25, 2024 | 141.00 | 146.87 | 138.46 | 145.98 | 733,840 | +5.47(+3.89%) |
Jun 24, 2024 | 138.06 | 141.31 | 136.20 | 140.51 | 522,080 | +1.47(+1.06%) |
Jun 21, 2024 | 143.74 | 143.77 | 136.51 | 139.04 | 1,148,280 | -4.96(-3.44%) |
Jun 20, 2024 | 147.51 | 148.35 | 138.00 | 144.00 | 981,915 | -1.96(-1.34%) |
Jun 18, 2024 | 141.24 | 148.44 | 141.00 | 145.96 | 724,165 | +2.89(+2.02%) |
Jun 17, 2024 | 141.30 | 149.10 | 141.00 | 143.07 | 925,265 | +1.06(+0.75%) |
Jun 14, 2024 | 141.61 | 144.73 | 139.78 | 142.01 | 565,171 | -1.39(-0.97%) |
Jun 13, 2024 | 142.27 | 145.75 | 140.02 | 143.40 | 520,522 | +1.52(+1.07%) |
Jun 12, 2024 | 143.10 | 143.77 | 135.29 | 141.88 | 795,973 | +2.85(+2.05%) |
Jun 11, 2024 | 143.12 | 146.12 | 137.81 | 139.03 | 689,625 | -5.64(-3.90%) |
Jun 10, 2024 | 135.21 | 145.92 | 135.00 | 144.67 | 885,428 | +7.49(+5.46%) |
Jun 07, 2024 | 136.36 | 140.39 | 134.18 | 137.18 | 671,274 | +4.16(+3.13%) |
Jun 06, 2024 | 135.21 | 139.96 | 133.01 | 133.02 | 501,399 | -2.07(-1.53%) |
Jun 05, 2024 | 136.23 | 139.98 | 134.67 | 135.09 | 782,654 | +0.61(+0.45%) |
Jun 04, 2024 | 135.74 | 136.34 | 131.98 | 134.48 | 534,880 | +0.85(+0.64%) |
Jun 03, 2024 | 135.93 | 136.37 | 128.64 | 133.63 | 919,213 | -2.77(-2.03%) |
May 31, 2024 | 139.01 | 141.05 | 132.32 | 136.40 | 793,910 | -0.02(-0.01%) |
May 30, 2024 | 143.34 | 144.22 | 134.00 | 136.42 | 973,168 | -5.88(-4.13%) |
May 29, 2024 | 141.54 | 142.73 | 139.98 | 142.30 | 535,054 | -0.56(-0.39%) |
May 28, 2024 | 141.49 | 143.46 | 137.18 | 142.86 | 719,025 | +2.57(+1.83%) |
May 24, 2024 | 137.91 | 142.78 | 137.25 | 140.29 | 584,986 | +2.76(+2.01%) |
May 23, 2024 | 137.64 | 141.21 | 136.08 | 137.53 | 666,730 | +0.56(+0.41%) |
May 22, 2024 | 139.29 | 142.30 | 135.50 | 136.97 | 732,649 | -1.45(-1.05%) |
May 21, 2024 | 138.36 | 140.91 | 136.76 | 138.42 | 833,111 | -0.20(-0.14%) |
May 20, 2024 | 138.00 | 140.26 | 136.35 | 138.62 | 427,527 | +0.64(+0.46%) |
May 17, 2024 | 135.33 | 139.93 | 134.51 | 137.98 | 827,219 | +3.05(+2.26%) |
May 16, 2024 | 136.04 | 136.04 | 133.60 | 134.93 | 822,353 | -1.21(-0.89%) |
May 15, 2024 | 134.66 | 137.59 | 133.04 | 136.14 | 737,592 | +3.70(+2.79%) |
May 14, 2024 | 132.24 | 137.22 | 128.29 | 132.44 | 1,305,589 | +0.40(+0.30%) |
May 13, 2024 | 129.97 | 132.50 | 128.15 | 132.04 | 645,170 | +2.06(+1.58%) |
May 10, 2024 | 130.26 | 131.58 | 128.56 | 129.98 | 729,122 | +1.21(+0.94%) |
May 09, 2024 | 127.60 | 131.90 | 125.13 | 128.77 | 1,098,444 | +1.55(+1.22%) |
May 08, 2024 | 126.20 | 127.98 | 123.62 | 127.22 | 654,959 | -0.06(-0.05%) |
May 07, 2024 | 132.45 | 132.96 | 125.86 | 127.28 | 917,350 | -5.37(-4.05%) |
May 06, 2024 | 128.00 | 132.85 | 125.65 | 132.65 | 1,076,979 | +4.66(+3.64%) |
May 03, 2024 | 125.00 | 129.66 | 123.65 | 127.99 | 1,577,194 | +3.55(+2.85%) |
May 02, 2024 | 117.78 | 124.52 | 116.00 | 124.44 | 1,399,633 | +6.84(+5.82%) |