Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 152.18 | 152.72 | 152.18 | 152.49 | 1,162 | +1.17(+0.77%) |
Jul 15, 2024 | 151.92 | 151.92 | 151.32 | 151.32 | 713 | -0.06(-0.04%) |
Jul 12, 2024 | 151.35 | 151.40 | 151.12 | 151.38 | 4,025 | +0.31(+0.21%) |
Jul 11, 2024 | 151.00 | 151.40 | 151.00 | 151.07 | 2,544 | +1.19(+0.79%) |
Jul 10, 2024 | 150.48 | 150.48 | 149.81 | 149.88 | 1,140 | -0.02(-0.01%) |
Jul 09, 2024 | 149.74 | 149.90 | 149.14 | 149.90 | 1,790 | +0.23(+0.15%) |
Jul 08, 2024 | 150.00 | 150.00 | 149.12 | 149.67 | 1,679 | -0.70(-0.47%) |
Jul 05, 2024 | 149.97 | 150.46 | 149.96 | 150.37 | 1,845 | +1.25(+0.84%) |
Jul 03, 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 428 | +1.13(+0.76%) |
Jul 02, 2024 | 147.33 | 148.04 | 147.33 | 147.99 | 1,559 | +0.09(+0.06%) |
Jul 01, 2024 | 147.98 | 147.98 | 147.90 | 147.90 | 587 | +0.58(+0.39%) |
Jun 28, 2024 | 148.00 | 148.00 | 147.32 | 147.32 | 1,155 | -0.39(-0.26%) |
Jun 27, 2024 | 147.71 | 147.71 | 147.71 | 147.71 | 457 | +1.65(+1.13%) |
Jun 26, 2024 | 145.99 | 146.06 | 145.80 | 146.06 | 1,179 | -1.30(-0.88%) |
Jun 25, 2024 | 147.26 | 147.36 | 147.26 | 147.36 | 1,012 | -0.37(-0.25%) |
Jun 24, 2024 | 147.36 | 147.90 | 147.36 | 147.73 | 1,048 | +0.73(+0.50%) |
Jun 21, 2024 | 141.74 | 148.69 | 141.74 | 147.00 | 3,329 | -1.57(-1.06%) |
Jun 20, 2024 | 147.82 | 148.57 | 147.82 | 148.57 | 2,787 | +1.17(+0.79%) |
Jun 18, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 524 | +0.99(+0.68%) |
Jun 17, 2024 | 146.84 | 146.84 | 145.98 | 146.41 | 1,419 | -1.07(-0.73%) |
Jun 14, 2024 | 146.89 | 147.48 | 146.85 | 147.48 | 924 | +1.65(+1.13%) |
Jun 13, 2024 | 146.21 | 146.21 | 145.84 | 145.84 | 925 | -1.51(-1.02%) |
Jun 12, 2024 | 147.99 | 147.99 | 146.98 | 147.34 | 990 | +1.12(+0.77%) |
Jun 11, 2024 | 143.22 | 146.73 | 143.22 | 146.22 | 1,002 | -0.05(-0.03%) |
Jun 10, 2024 | 145.72 | 146.27 | 145.72 | 146.27 | 673 | +0.57(+0.39%) |
Jun 07, 2024 | 147.41 | 147.41 | 145.00 | 145.70 | 4,312 | -3.62(-2.43%) |
Jun 06, 2024 | 149.72 | 149.72 | 149.32 | 149.32 | 543 | +1.08(+0.73%) |
Jun 05, 2024 | 147.23 | 148.60 | 147.23 | 148.24 | 1,328 | +1.02(+0.69%) |
Jun 04, 2024 | 147.89 | 147.89 | 146.50 | 147.21 | 1,459 | -1.00(-0.68%) |
Jun 03, 2024 | 148.04 | 148.48 | 147.80 | 148.22 | 112,213 | +1.02(+0.69%) |
May 31, 2024 | 148.14 | 148.14 | 146.95 | 147.19 | 1,624 | -0.49(-0.33%) |
May 30, 2024 | 148.25 | 148.25 | 147.33 | 147.68 | 599 | +0.03(+0.02%) |
May 29, 2024 | 147.69 | 147.75 | 147.38 | 147.65 | 1,617 | -0.40(-0.27%) |
May 28, 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 999 | +0.52(+0.35%) |
May 24, 2024 | 147.80 | 147.80 | 147.53 | 147.53 | 938 | +0.41(+0.28%) |
May 23, 2024 | 147.47 | 147.47 | 146.81 | 147.12 | 1,062 | -2.19(-1.47%) |
May 22, 2024 | 150.34 | 150.34 | 148.92 | 149.32 | 5,459 | -1.01(-0.67%) |
May 21, 2024 | 151.11 | 151.11 | 150.24 | 150.33 | 1,761 | -0.48(-0.32%) |
May 20, 2024 | 150.33 | 150.84 | 150.33 | 150.81 | 2,699 | +0.79(+0.53%) |
May 17, 2024 | 149.48 | 150.40 | 149.48 | 150.01 | 2,015 | +1.17(+0.78%) |
May 16, 2024 | 149.15 | 149.15 | 148.85 | 148.85 | 823 | -0.16(-0.11%) |
May 15, 2024 | 148.01 | 149.41 | 148.01 | 149.00 | 3,316 | +0.97(+0.66%) |
May 14, 2024 | 147.18 | 148.03 | 147.18 | 148.03 | 1,702 | +0.93(+0.63%) |
May 13, 2024 | 148.41 | 148.41 | 146.70 | 147.10 | 2,669 | -0.72(-0.49%) |
May 10, 2024 | 147.85 | 147.85 | 147.76 | 147.83 | 744 | +0.49(+0.33%) |
May 09, 2024 | 146.74 | 147.34 | 146.31 | 147.34 | 1,122 | +2.02(+1.39%) |
May 08, 2024 | 145.53 | 145.72 | 145.32 | 145.32 | 593 | -0.44(-0.30%) |
May 07, 2024 | 145.83 | 145.83 | 145.09 | 145.76 | 1,116 | -0.55(-0.38%) |
May 06, 2024 | 145.16 | 146.38 | 145.16 | 146.31 | 1,485 | +1.72(+1.19%) |
May 03, 2024 | 144.01 | 144.58 | 144.01 | 144.58 | 766 | -0.43(-0.30%) |
May 02, 2024 | 144.33 | 145.01 | 143.75 | 145.01 | 1,734 | -0.12(-0.08%) |