Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 141.69 | 143.37 | 139.03 | 142.98 | 6,593,710 | -2.44(-1.68%) |
Jul 01, 2024 | 143.59 | 145.99 | 143.56 | 145.42 | 3,433,418 | +2.68(+1.88%) |
Jun 28, 2024 | 144.66 | 145.59 | 142.67 | 142.74 | 2,757,547 | -1.75(-1.21%) |
Jun 27, 2024 | 143.86 | 145.36 | 143.43 | 144.49 | 2,591,716 | +0.82(+0.57%) |
Jun 26, 2024 | 145.56 | 145.62 | 142.79 | 143.67 | 4,383,442 | -3.24(-2.21%) |
Jun 25, 2024 | 145.51 | 148.15 | 144.68 | 146.91 | 6,337,645 | +4.63(+3.25%) |
Jun 24, 2024 | 141.87 | 142.66 | 141.51 | 142.28 | 2,990,152 | +0.32(+0.23%) |
Jun 21, 2024 | 141.46 | 142.56 | 141.21 | 141.96 | 3,033,305 | +0.97(+0.69%) |
Jun 20, 2024 | 141.51 | 143.59 | 140.81 | 140.99 | 3,205,063 | +0.19(+0.13%) |
Jun 18, 2024 | 141.06 | 141.71 | 139.78 | 140.80 | 2,640,228 | +0.43(+0.31%) |
Jun 17, 2024 | 142.00 | 142.13 | 140.34 | 140.37 | 3,164,100 | -2.13(-1.49%) |
Jun 14, 2024 | 142.21 | 143.18 | 141.89 | 142.50 | 2,831,655 | +0.01(+0.01%) |
Jun 13, 2024 | 142.83 | 142.91 | 141.14 | 142.49 | 2,856,539 | -0.77(-0.54%) |
Jun 12, 2024 | 143.52 | 144.50 | 142.00 | 143.26 | 3,242,579 | +1.47(+1.04%) |
Jun 11, 2024 | 141.91 | 142.94 | 141.02 | 141.79 | 4,432,757 | -1.84(-1.28%) |
Jun 10, 2024 | 142.12 | 143.94 | 141.25 | 143.63 | 3,653,201 | +0.75(+0.52%) |
Jun 07, 2024 | 143.07 | 143.73 | 142.27 | 142.88 | 3,511,205 | +0.48(+0.34%) |
Jun 06, 2024 | 141.19 | 142.94 | 140.89 | 142.40 | 4,368,010 | +1.40(+0.99%) |
Jun 05, 2024 | 141.36 | 142.41 | 140.08 | 141.00 | 3,784,852 | +1.08(+0.77%) |
Jun 04, 2024 | 136.44 | 140.00 | 135.78 | 139.92 | 5,068,509 | +4.30(+3.17%) |
Jun 03, 2024 | 133.85 | 136.69 | 133.68 | 135.62 | 4,646,032 | +0.34(+0.25%) |
May 31, 2024 | 135.04 | 135.86 | 133.76 | 135.28 | 3,446,354 | +2.48(+1.87%) |
May 30, 2024 | 133.89 | 134.58 | 132.78 | 132.80 | 2,759,195 | +0.12(+0.09%) |
May 29, 2024 | 132.35 | 133.14 | 132.06 | 132.68 | 3,167,821 | -1.40(-1.04%) |
May 28, 2024 | 134.45 | 134.59 | 132.70 | 134.08 | 3,144,852 | -1.96(-1.44%) |
May 24, 2024 | 134.50 | 136.69 | 134.22 | 136.04 | 2,845,224 | +0.47(+0.35%) |
May 23, 2024 | 136.46 | 137.22 | 135.00 | 135.57 | 4,367,428 | +1.54(+1.15%) |
May 22, 2024 | 133.60 | 134.65 | 132.77 | 134.03 | 2,682,908 | -1.13(-0.84%) |
May 21, 2024 | 133.36 | 135.48 | 133.32 | 135.16 | 3,558,965 | +2.25(+1.69%) |
May 20, 2024 | 131.45 | 133.62 | 131.00 | 132.91 | 2,410,963 | +1.02(+0.77%) |
May 17, 2024 | 131.94 | 132.09 | 130.85 | 131.89 | 2,590,306 | -1.15(-0.86%) |
May 16, 2024 | 133.13 | 133.67 | 132.48 | 133.04 | 2,894,173 | -1.62(-1.20%) |
May 15, 2024 | 132.95 | 134.79 | 132.90 | 134.66 | 3,718,678 | +1.74(+1.31%) |
May 14, 2024 | 132.18 | 133.00 | 131.30 | 132.92 | 2,920,008 | +0.51(+0.39%) |
May 13, 2024 | 131.47 | 133.50 | 130.40 | 132.41 | 6,168,729 | +3.99(+3.11%) |
May 10, 2024 | 129.09 | 130.27 | 128.33 | 128.42 | 3,081,077 | -0.24(-0.19%) |
May 09, 2024 | 127.44 | 128.80 | 126.94 | 128.66 | 2,373,715 | +1.97(+1.55%) |
May 08, 2024 | 127.51 | 128.43 | 126.62 | 126.69 | 4,059,997 | -0.60(-0.47%) |
May 07, 2024 | 126.65 | 127.80 | 126.38 | 127.29 | 4,166,694 | +2.70(+2.17%) |
May 06, 2024 | 122.00 | 124.64 | 121.78 | 124.59 | 3,635,366 | +1.54(+1.25%) |
May 03, 2024 | 122.92 | 123.77 | 121.29 | 123.05 | 5,932,965 | -0.97(-0.78%) |
May 02, 2024 | 127.94 | 127.94 | 123.83 | 124.02 | 8,480,041 | -5.19(-4.02%) |