Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 148.34 | 148.94 | 145.07 | 145.74 | 2,639,462 | -2.30(-1.55%) |
Jun 28, 2024 | 147.54 | 148.71 | 146.12 | 148.04 | 12,772,528 | +1.32(+0.90%) |
Jun 27, 2024 | 145.75 | 147.00 | 145.30 | 146.72 | 2,273,300 | -0.45(-0.31%) |
Jun 26, 2024 | 146.01 | 147.31 | 144.92 | 147.17 | 2,447,055 | +0.40(+0.27%) |
Jun 25, 2024 | 148.48 | 149.12 | 146.34 | 146.77 | 3,367,312 | -2.92(-1.95%) |
Jun 24, 2024 | 147.00 | 150.79 | 146.72 | 149.69 | 3,933,101 | +3.56(+2.44%) |
Jun 21, 2024 | 143.99 | 146.27 | 143.99 | 146.13 | 5,663,028 | +2.75(+1.92%) |
Jun 20, 2024 | 142.15 | 143.77 | 141.73 | 143.38 | 2,627,416 | +0.84(+0.59%) |
Jun 18, 2024 | 144.35 | 144.85 | 142.42 | 142.54 | 2,969,475 | -2.43(-1.68%) |
Jun 17, 2024 | 141.35 | 145.06 | 140.80 | 144.97 | 5,005,872 | +3.81(+2.70%) |
Jun 14, 2024 | 143.77 | 143.80 | 139.38 | 141.16 | 5,019,745 | -3.52(-2.43%) |
Jun 13, 2024 | 147.09 | 147.09 | 144.55 | 144.68 | 3,470,282 | -2.10(-1.43%) |
Jun 12, 2024 | 146.34 | 148.03 | 145.10 | 146.78 | 3,064,009 | +0.59(+0.40%) |
Jun 11, 2024 | 148.25 | 148.37 | 145.92 | 146.19 | 3,592,287 | -2.33(-1.57%) |
Jun 10, 2024 | 146.05 | 148.91 | 145.57 | 148.52 | 3,052,613 | +2.52(+1.73%) |
Jun 07, 2024 | 144.63 | 146.60 | 144.15 | 146.00 | 3,110,845 | +0.87(+0.60%) |
Jun 06, 2024 | 146.70 | 147.19 | 145.05 | 145.13 | 4,682,542 | -2.22(-1.51%) |
Jun 05, 2024 | 150.50 | 150.98 | 146.75 | 147.35 | 5,742,433 | -3.20(-2.13%) |
Jun 04, 2024 | 152.37 | 154.19 | 150.11 | 150.55 | 4,682,728 | -2.48(-1.62%) |
Jun 03, 2024 | 152.09 | 154.49 | 151.38 | 153.03 | 4,162,272 | -3.13(-2.00%) |
May 31, 2024 | 148.88 | 156.93 | 148.76 | 156.16 | 7,502,636 | +6.29(+4.20%) |
May 30, 2024 | 148.52 | 150.36 | 147.92 | 149.87 | 4,239,251 | +2.13(+1.44%) |
May 29, 2024 | 146.05 | 148.13 | 145.50 | 147.74 | 3,037,693 | +0.64(+0.44%) |
May 28, 2024 | 145.00 | 147.44 | 144.53 | 147.10 | 4,344,558 | +1.87(+1.29%) |
May 24, 2024 | 144.90 | 145.73 | 143.56 | 145.23 | 3,550,297 | +0.82(+0.57%) |
May 23, 2024 | 142.50 | 145.58 | 141.76 | 144.41 | 6,660,469 | +1.14(+0.80%) |
May 22, 2024 | 140.54 | 145.67 | 139.98 | 143.27 | 18,708,250 | -12.51(-8.03%) |
May 21, 2024 | 156.71 | 156.84 | 154.65 | 155.78 | 6,277,522 | -0.93(-0.59%) |
May 20, 2024 | 159.90 | 160.80 | 155.96 | 156.71 | 4,426,867 | -3.42(-2.14%) |
May 17, 2024 | 160.18 | 160.47 | 159.10 | 160.13 | 4,005,469 | -0.52(-0.32%) |
May 16, 2024 | 160.25 | 163.65 | 159.72 | 160.65 | 5,253,836 | +3.14(+1.99%) |
May 15, 2024 | 160.61 | 161.08 | 157.04 | 157.51 | 2,562,406 | -1.45(-0.91%) |
May 14, 2024 | 160.30 | 161.60 | 158.58 | 158.96 | 2,707,512 | -0.84(-0.53%) |
May 13, 2024 | 163.09 | 163.28 | 159.49 | 159.80 | 2,646,505 | -2.21(-1.37%) |
May 10, 2024 | 163.49 | 164.52 | 160.59 | 162.01 | 2,430,731 | -1.18(-0.72%) |
May 09, 2024 | 158.35 | 163.28 | 157.95 | 163.20 | 2,555,285 | +4.70(+2.96%) |
May 08, 2024 | 157.91 | 160.15 | 157.90 | 158.50 | 2,777,148 | -0.81(-0.51%) |
May 07, 2024 | 159.97 | 161.25 | 158.75 | 159.31 | 3,515,412 | +2.05(+1.30%) |
May 06, 2024 | 156.96 | 157.32 | 155.43 | 157.27 | 3,337,241 | +0.31(+0.20%) |
May 03, 2024 | 157.91 | 159.21 | 156.73 | 156.96 | 3,828,357 | -0.08(-0.05%) |
May 02, 2024 | 156.22 | 157.56 | 154.74 | 157.04 | 3,906,710 | +1.68(+1.08%) |