Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 150.00 | 152.67 | 148.84 | 151.70 | 990,175 | +2.10(+1.40%) |
Jul 02, 2024 | 147.00 | 150.74 | 145.43 | 149.60 | 1,203,682 | +1.83(+1.24%) |
Jul 01, 2024 | 148.00 | 148.77 | 145.45 | 147.77 | 1,159,663 | -0.52(-0.35%) |
Jun 28, 2024 | 148.85 | 151.52 | 146.37 | 148.29 | 2,826,338 | +0.72(+0.49%) |
Jun 27, 2024 | 147.00 | 148.25 | 145.83 | 147.57 | 1,365,440 | +0.70(+0.48%) |
Jun 26, 2024 | 147.27 | 148.00 | 144.77 | 146.87 | 1,343,430 | -0.70(-0.47%) |
Jun 25, 2024 | 145.81 | 148.01 | 144.28 | 147.57 | 2,016,767 | +2.04(+1.40%) |
Jun 24, 2024 | 146.73 | 148.90 | 145.27 | 145.53 | 1,785,669 | -2.92(-1.97%) |
Jun 21, 2024 | 147.60 | 149.54 | 146.27 | 148.45 | 6,179,462 | +0.50(+0.34%) |
Jun 20, 2024 | 150.52 | 150.84 | 146.18 | 147.95 | 3,293,028 | -3.80(-2.50%) |
Jun 18, 2024 | 147.31 | 151.95 | 146.98 | 151.75 | 2,893,408 | +7.01(+4.84%) |
Jun 17, 2024 | 144.57 | 144.99 | 141.50 | 144.74 | 2,451,965 | -0.32(-0.22%) |
Jun 14, 2024 | 144.88 | 146.51 | 144.69 | 145.06 | 1,060,212 | -2.58(-1.75%) |
Jun 13, 2024 | 145.44 | 148.06 | 144.86 | 147.64 | 1,282,594 | -1.22(-0.82%) |
Jun 12, 2024 | 147.48 | 152.23 | 147.10 | 148.86 | 2,573,345 | +4.41(+3.05%) |
Jun 11, 2024 | 142.01 | 144.56 | 141.21 | 144.45 | 1,238,690 | +1.37(+0.96%) |
Jun 10, 2024 | 139.30 | 144.17 | 139.30 | 143.08 | 1,467,708 | +2.18(+1.55%) |
Jun 07, 2024 | 142.82 | 144.43 | 139.43 | 140.90 | 1,253,150 | -2.33(-1.63%) |
Jun 06, 2024 | 144.26 | 144.71 | 142.81 | 143.23 | 1,319,087 | -2.16(-1.49%) |
Jun 05, 2024 | 142.00 | 145.54 | 141.06 | 145.39 | 2,182,744 | +5.77(+4.13%) |
Jun 04, 2024 | 140.35 | 141.78 | 138.57 | 139.62 | 2,583,465 | -1.40(-0.99%) |
Jun 03, 2024 | 143.84 | 145.64 | 138.95 | 141.02 | 1,730,511 | +0.08(+0.06%) |
May 31, 2024 | 141.33 | 142.66 | 135.96 | 140.94 | 3,212,787 | -0.33(-0.23%) |
May 30, 2024 | 142.08 | 142.66 | 140.13 | 141.27 | 2,274,448 | -0.60(-0.42%) |
May 29, 2024 | 142.43 | 144.12 | 141.72 | 141.87 | 2,079,801 | -3.36(-2.31%) |
May 28, 2024 | 144.22 | 146.53 | 143.04 | 145.23 | 2,087,700 | +1.22(+0.85%) |
May 24, 2024 | 141.19 | 145.01 | 141.19 | 144.01 | 2,134,235 | +3.76(+2.68%) |
May 23, 2024 | 145.22 | 145.64 | 138.93 | 140.25 | 2,292,452 | -2.61(-1.83%) |
May 22, 2024 | 140.73 | 143.01 | 139.69 | 142.86 | 2,061,392 | +2.59(+1.85%) |
May 21, 2024 | 137.75 | 140.64 | 137.39 | 140.27 | 1,913,825 | +0.88(+0.63%) |
May 20, 2024 | 134.88 | 140.10 | 134.57 | 139.39 | 3,409,119 | +7.59(+5.76%) |
May 17, 2024 | 132.48 | 133.34 | 130.79 | 131.80 | 1,969,812 | +0.42(+0.32%) |
May 16, 2024 | 131.62 | 132.65 | 131.06 | 131.38 | 2,409,935 | -0.46(-0.35%) |
May 15, 2024 | 129.22 | 132.54 | 128.41 | 131.84 | 3,354,549 | +4.84(+3.81%) |
May 14, 2024 | 124.70 | 127.27 | 124.70 | 127.00 | 1,740,225 | +2.26(+1.81%) |
May 13, 2024 | 122.89 | 125.83 | 122.80 | 124.74 | 2,208,235 | +1.93(+1.57%) |
May 10, 2024 | 123.61 | 123.99 | 122.14 | 122.81 | 1,387,443 | +0.31(+0.25%) |
May 09, 2024 | 120.46 | 122.99 | 120.16 | 122.50 | 1,928,698 | +2.18(+1.81%) |
May 08, 2024 | 118.90 | 120.66 | 118.37 | 120.33 | 1,796,547 | -0.66(-0.55%) |
May 07, 2024 | 122.93 | 123.54 | 120.68 | 120.99 | 2,752,182 | -0.86(-0.70%) |
May 06, 2024 | 121.10 | 122.17 | 120.06 | 121.84 | 2,080,342 | +1.51(+1.25%) |
May 03, 2024 | 119.96 | 121.75 | 119.00 | 120.34 | 2,696,499 | +3.05(+2.60%) |
May 02, 2024 | 115.77 | 117.50 | 113.91 | 117.29 | 2,471,048 | +3.65(+3.21%) |