Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 164.42 | 166.01 | 164.42 | 166.01 | 1,437 | +7.01(+4.41%) |
Jul 19, 2024 | 160.25 | 160.25 | 159.00 | 159.00 | 2,395 | -4.10(-2.51%) |
Jul 18, 2024 | 169.06 | 169.11 | 162.11 | 163.10 | 2,108 | -8.71(-5.07%) |
Jul 17, 2024 | 174.45 | 174.45 | 171.81 | 171.81 | 1,650 | -13.19(-7.13%) |
Jul 15, 2024 | 185.00 | 359 | +0.68(+0.37%) | |||
Jul 12, 2024 | 184.78 | 184.78 | 184.32 | 184.32 | 1,018 | +2.36(+1.30%) |
Jul 11, 2024 | 184.40 | 184.40 | 181.96 | 181.96 | 1,259 | +4.60(+2.59%) |
Jul 09, 2024 | 177.36 | 142 | -5.40(-2.95%) | |||
Jul 03, 2024 | 182.76 | 684 | +13.51(+7.98%) | |||
Jul 02, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 350 | -0.38(-0.22%) |
Jul 01, 2024 | 166.65 | 169.63 | 165.75 | 169.63 | 746 | +2.08(+1.24%) |
Jun 28, 2024 | 167.90 | 167.90 | 167.55 | 167.55 | 1,105 | -2.53(-1.49%) |
Jun 27, 2024 | 167.76 | 170.09 | 164.91 | 170.09 | 1,592 | +5.33(+3.24%) |
Jun 26, 2024 | 167.13 | 167.38 | 164.75 | 164.75 | 8,148 | +2.51(+1.55%) |
Jun 24, 2024 | 162.24 | 239 | -6.70(-3.96%) | |||
Jun 20, 2024 | 168.94 | 347 | +2.16(+1.30%) | |||
Jun 18, 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 1,426 | +1.68(+1.01%) |
Jun 17, 2024 | 162.39 | 165.10 | 162.39 | 165.10 | 597 | +0.10(+0.06%) |
Jun 14, 2024 | 165.60 | 165.60 | 164.69 | 165.00 | 899 | -5.58(-3.27%) |
Jun 13, 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 276 | -3.45(-1.98%) |
Jun 12, 2024 | 171.18 | 174.03 | 171.18 | 174.03 | 2,255 | +13.97(+8.73%) |
Jun 10, 2024 | 160.06 | 345 | +1.24(+0.78%) | |||
Jun 07, 2024 | 161.93 | 161.93 | 158.82 | 158.82 | 1,524 | -0.25(-0.16%) |
Jun 06, 2024 | 155.70 | 159.07 | 155.70 | 159.07 | 973 | +7.31(+4.82%) |
Jun 05, 2024 | 151.76 | 151.91 | 151.76 | 151.76 | 666 | +6.76(+4.66%) |
Jun 04, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 769 | +0.99(+0.69%) |
Jun 03, 2024 | 146.85 | 146.85 | 143.50 | 144.01 | 1,409 | -3.92(-2.65%) |
May 31, 2024 | 147.93 | 147.93 | 146.02 | 147.93 | 937 | -1.12(-0.75%) |
May 30, 2024 | 150.00 | 150.00 | 149.05 | 149.05 | 544 | -2.89(-1.90%) |
May 29, 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 633 | +0.36(+0.24%) |
May 28, 2024 | 151.00 | 154.73 | 150.00 | 151.58 | 3,973 | -0.34(-0.22%) |
May 24, 2024 | 151.90 | 152.13 | 151.20 | 151.92 | 4,083 | +1.37(+0.91%) |
May 23, 2024 | 153.31 | 153.81 | 150.50 | 150.55 | 1,891 | -0.11(-0.07%) |
May 20, 2024 | 150.66 | 337 | +3.12(+2.12%) | |||
May 17, 2024 | 147.79 | 147.79 | 147.54 | 147.54 | 1,419 | -0.07(-0.05%) |
May 16, 2024 | 145.00 | 147.61 | 145.00 | 147.61 | 723 | +3.22(+2.23%) |
May 15, 2024 | 144.38 | 144.39 | 142.39 | 144.39 | 1,886 | +4.14(+2.96%) |
May 14, 2024 | 141.35 | 141.35 | 139.78 | 140.25 | 9,229 | -1.35(-0.96%) |
May 13, 2024 | 142.24 | 142.24 | 139.20 | 141.60 | 1,033 | -2.85(-1.98%) |
May 10, 2024 | 144.87 | 145.16 | 143.75 | 144.45 | 8,148 | +3.40(+2.41%) |
May 09, 2024 | 141.34 | 141.34 | 141.05 | 141.05 | 814 | +4.86(+3.57%) |
May 08, 2024 | 135.30 | 136.40 | 135.30 | 136.19 | 2,156 | -1.33(-0.97%) |
May 07, 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 421 | +0.15(+0.11%) |
May 06, 2024 | 136.50 | 137.37 | 136.50 | 137.37 | 1,385 | +1.16(+0.85%) |
May 03, 2024 | 133.67 | 137.40 | 133.67 | 136.21 | 3,665 | +5.11(+3.90%) |
May 02, 2024 | 129.92 | 131.21 | 126.61 | 131.10 | 6,113 | -2.55(-1.91%) |