Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 146.74 | 148.35 | 145.27 | 147.98 | 91,322 | +4.05(+2.81%) |
Jul 02, 2024 | 143.04 | 145.69 | 142.80 | 143.93 | 243,959 | -0.96(-0.66%) |
Jul 01, 2024 | 144.30 | 148.94 | 143.40 | 144.89 | 153,790 | +2.22(+1.56%) |
Jun 28, 2024 | 144.69 | 145.00 | 141.84 | 142.67 | 318,147 | -2.91(-2.00%) |
Jun 27, 2024 | 142.27 | 148.00 | 141.31 | 145.58 | 276,015 | -0.86(-0.59%) |
Jun 26, 2024 | 150.22 | 150.22 | 146.00 | 146.44 | 233,169 | -4.55(-3.01%) |
Jun 25, 2024 | 155.95 | 155.95 | 150.93 | 150.99 | 332,871 | -8.16(-5.13%) |
Jun 24, 2024 | 156.31 | 162.39 | 155.34 | 159.15 | 139,936 | +3.04(+1.95%) |
Jun 21, 2024 | 153.45 | 158.57 | 150.88 | 156.11 | 217,941 | +0.57(+0.37%) |
Jun 20, 2024 | 153.62 | 156.00 | 152.00 | 155.54 | 129,240 | +0.84(+0.54%) |
Jun 18, 2024 | 158.39 | 159.47 | 152.71 | 154.70 | 170,761 | -4.68(-2.94%) |
Jun 17, 2024 | 165.29 | 165.29 | 158.11 | 159.38 | 97,166 | -3.20(-1.97%) |
Jun 14, 2024 | 163.87 | 163.99 | 160.64 | 162.58 | 174,057 | -3.80(-2.28%) |
Jun 13, 2024 | 167.00 | 168.80 | 163.43 | 166.38 | 314,022 | -1.73(-1.03%) |
Jun 12, 2024 | 157.75 | 169.17 | 156.50 | 168.11 | 401,690 | +9.52(+6.00%) |
Jun 11, 2024 | 155.02 | 158.69 | 151.69 | 158.59 | 151,711 | +2.52(+1.61%) |
Jun 10, 2024 | 155.14 | 157.84 | 154.58 | 156.07 | 78,315 | -0.29(-0.19%) |
Jun 07, 2024 | 157.60 | 159.37 | 156.09 | 156.36 | 79,617 | -1.24(-0.79%) |
Jun 06, 2024 | 157.81 | 159.91 | 156.50 | 157.60 | 84,336 | -1.43(-0.90%) |
Jun 05, 2024 | 157.27 | 159.18 | 156.80 | 159.03 | 101,640 | +3.94(+2.54%) |
Jun 04, 2024 | 148.99 | 155.38 | 148.03 | 155.09 | 175,084 | +8.85(+6.05%) |
Jun 03, 2024 | 148.50 | 150.94 | 144.66 | 146.24 | 271,393 | -2.61(-1.75%) |
May 31, 2024 | 150.00 | 155.06 | 146.94 | 148.85 | 287,022 | -5.40(-3.50%) |
May 30, 2024 | 151.28 | 155.87 | 151.28 | 154.25 | 208,503 | +2.97(+1.96%) |
May 29, 2024 | 149.36 | 152.12 | 147.03 | 151.28 | 73,371 | -1.83(-1.20%) |
May 28, 2024 | 152.78 | 154.39 | 151.45 | 153.11 | 119,851 | +0.40(+0.26%) |
May 24, 2024 | 154.38 | 156.35 | 152.02 | 152.71 | 144,597 | -3.46(-2.22%) |
May 23, 2024 | 162.80 | 164.13 | 155.52 | 156.17 | 153,928 | -11.75(-7.00%) |
May 22, 2024 | 169.26 | 171.83 | 166.87 | 167.92 | 102,681 | +0.53(+0.32%) |
May 21, 2024 | 167.91 | 171.63 | 167.37 | 167.39 | 91,683 | -6.93(-3.98%) |
May 20, 2024 | 172.83 | 175.66 | 171.81 | 174.32 | 127,705 | +1.47(+0.85%) |
May 17, 2024 | 171.00 | 176.00 | 169.76 | 172.85 | 275,361 | +1.82(+1.06%) |
May 16, 2024 | 168.23 | 172.30 | 167.56 | 171.03 | 256,229 | +6.15(+3.73%) |
May 15, 2024 | 162.54 | 165.27 | 159.71 | 164.88 | 133,253 | +4.11(+2.56%) |
May 14, 2024 | 161.75 | 163.72 | 159.90 | 160.77 | 115,859 | -1.40(-0.86%) |
May 13, 2024 | 160.96 | 164.17 | 160.96 | 162.17 | 108,508 | +1.04(+0.65%) |
May 10, 2024 | 166.30 | 166.30 | 161.00 | 161.13 | 196,397 | -7.51(-4.45%) |
May 09, 2024 | 166.06 | 169.38 | 165.65 | 168.64 | 255,961 | +4.20(+2.55%) |
May 08, 2024 | 165.49 | 168.46 | 161.38 | 164.44 | 220,950 | +3.88(+2.42%) |
May 07, 2024 | 162.99 | 164.40 | 158.21 | 160.56 | 111,912 | -1.92(-1.18%) |
May 06, 2024 | 164.51 | 165.00 | 161.94 | 162.48 | 160,154 | +0.23(+0.14%) |
May 03, 2024 | 162.51 | 162.51 | 159.25 | 162.25 | 195,009 | +0.24(+0.15%) |
May 02, 2024 | 160.99 | 164.60 | 158.81 | 162.01 | 268,400 | +5.48(+3.50%) |