Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 154.50 | 154.50 | 153.41 | 153.41 | 606 | -0.45(-0.29%) |
Jul 10, 2024 | 151.03 | 153.86 | 151.03 | 153.86 | 905 | -0.49(-0.32%) |
Jul 09, 2024 | 154.12 | 154.35 | 150.00 | 154.35 | 1,293 | -2.65(-1.69%) |
Jul 08, 2024 | 157.84 | 157.84 | 157.00 | 157.00 | 1,320 | +8.30(+5.58%) |
Jul 05, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 1,695 | +1.55(+1.05%) |
Jul 03, 2024 | 154.66 | 154.66 | 147.15 | 147.15 | 1,378 | -7.57(-4.89%) |
Jul 02, 2024 | 148.80 | 154.72 | 148.80 | 154.72 | 998 | -2.78(-1.77%) |
Jul 01, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 1,031 | +1.23(+0.79%) |
Jun 28, 2024 | 153.95 | 158.90 | 153.95 | 156.27 | 1,001 | -2.37(-1.50%) |
Jun 27, 2024 | 159.30 | 159.30 | 157.50 | 158.64 | 1,243 | +0.76(+0.48%) |
Jun 25, 2024 | 157.88 | 358 | +5.77(+3.79%) | |||
Jun 24, 2024 | 161.99 | 161.99 | 152.11 | 152.11 | 837 | +0.11(+0.07%) |
Jun 20, 2024 | 152.00 | 314 | -6.80(-4.28%) | |||
Jun 18, 2024 | 154.75 | 158.80 | 154.75 | 158.80 | 893 | -1.62(-1.01%) |
Jun 14, 2024 | 160.42 | 478 | -0.03(-0.02%) | |||
Jun 12, 2024 | 160.45 | 268 | -0.55(-0.34%) | |||
Jun 11, 2024 | 158.00 | 161.00 | 157.55 | 161.00 | 6,927 | +1.62(+1.02%) |
Jun 10, 2024 | 161.86 | 162.00 | 159.38 | 159.38 | 1,852 | -0.58(-0.36%) |
Jun 06, 2024 | 159.96 | 325 | -0.14(-0.09%) | |||
Jun 05, 2024 | 160.00 | 160.10 | 159.53 | 160.10 | 3,225 | +3.75(+2.40%) |
Jun 04, 2024 | 157.90 | 159.90 | 152.70 | 156.35 | 1,874 | -2.08(-1.31%) |
Jun 03, 2024 | 158.00 | 158.43 | 157.89 | 158.43 | 1,854 | +4.65(+3.02%) |
May 31, 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 411 | +7.58(+5.18%) |
May 29, 2024 | 146.20 | 255 | -12.30(-7.76%) | |||
May 28, 2024 | 153.01 | 161.65 | 151.98 | 158.50 | 3,737 | -0.62(-0.39%) |
May 24, 2024 | 153.61 | 159.12 | 153.61 | 159.12 | 2,751 | -0.24(-0.15%) |
May 23, 2024 | 155.35 | 159.36 | 155.35 | 159.36 | 778 | +0.62(+0.39%) |
May 22, 2024 | 155.98 | 158.74 | 155.98 | 158.74 | 506 | -0.32(-0.20%) |
May 21, 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 579 | +4.45(+2.88%) |
May 20, 2024 | 153.02 | 154.61 | 153.02 | 154.61 | 633 | -0.65(-0.42%) |
May 17, 2024 | 157.05 | 157.05 | 152.28 | 155.26 | 921 | -0.46(-0.30%) |
May 16, 2024 | 154.56 | 155.72 | 154.56 | 155.72 | 1,291 | +2.72(+1.78%) |
May 15, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 765 | +0.12(+0.08%) |
May 14, 2024 | 149.65 | 156.06 | 149.65 | 152.88 | 1,169 | -2.96(-1.90%) |
May 13, 2024 | 155.76 | 155.84 | 155.76 | 155.84 | 550 | -0.17(-0.11%) |
May 10, 2024 | 156.62 | 156.62 | 156.01 | 156.01 | 19,656 | +3.68(+2.41%) |
May 09, 2024 | 147.65 | 152.33 | 147.65 | 152.33 | 775 | -0.07(-0.05%) |
May 08, 2024 | 155.12 | 155.12 | 150.76 | 152.40 | 15,196 | +5.75(+3.92%) |
May 07, 2024 | 157.64 | 157.64 | 146.65 | 146.65 | 10,261 | -1.58(-1.07%) |
May 06, 2024 | 159.12 | 159.12 | 148.23 | 148.23 | 1,851 | -1.02(-0.68%) |
May 03, 2024 | 151.00 | 151.00 | 149.25 | 149.25 | 1,742 | -4.23(-2.76%) |
May 02, 2024 | 153.88 | 153.88 | 153.48 | 153.48 | 579 | +2.46(+1.63%) |