Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 157.06 | 159.72 | 157.06 | 159.72 | 9,127 | +3.41(+2.18%) |
Jul 15, 2024 | 155.06 | 156.80 | 154.60 | 156.31 | 7,922 | +2.38(+1.55%) |
Jul 12, 2024 | 151.46 | 154.20 | 151.46 | 153.93 | 9,495 | +2.65(+1.75%) |
Jul 11, 2024 | 149.84 | 152.54 | 149.84 | 151.28 | 6,028 | +2.32(+1.56%) |
Jul 10, 2024 | 149.74 | 149.74 | 147.77 | 148.96 | 7,833 | -0.06(-0.04%) |
Jul 09, 2024 | 152.20 | 152.20 | 148.92 | 149.02 | 15,824 | -2.78(-1.83%) |
Jul 08, 2024 | 152.50 | 152.68 | 151.60 | 151.80 | 57,009 | -0.75(-0.49%) |
Jul 05, 2024 | 151.23 | 152.55 | 151.20 | 152.55 | 8,672 | +0.78(+0.51%) |
Jul 03, 2024 | 151.87 | 152.39 | 151.78 | 151.78 | 2,592 | +0.06(+0.04%) |
Jul 02, 2024 | 151.98 | 151.98 | 151.05 | 151.72 | 14,673 | +0.22(+0.14%) |
Jul 01, 2024 | 151.66 | 151.66 | 150.29 | 151.50 | 17,125 | +0.39(+0.26%) |
Jun 28, 2024 | 150.40 | 151.11 | 150.37 | 151.11 | 6,098 | +1.35(+0.90%) |
Jun 27, 2024 | 147.20 | 149.84 | 147.16 | 149.77 | 6,146 | +2.78(+1.89%) |
Jun 26, 2024 | 145.97 | 147.20 | 145.97 | 146.99 | 3,074 | +0.59(+0.40%) |
Jun 25, 2024 | 146.32 | 146.47 | 145.73 | 146.40 | 4,594 | +0.40(+0.28%) |
Jun 24, 2024 | 145.87 | 146.63 | 145.59 | 146.00 | 28,970 | -0.29(-0.20%) |
Jun 21, 2024 | 144.26 | 146.29 | 144.25 | 146.29 | 14,470 | +1.61(+1.11%) |
Jun 20, 2024 | 144.80 | 145.16 | 144.17 | 144.68 | 31,526 | -0.06(-0.04%) |
Jun 18, 2024 | 145.17 | 145.17 | 144.59 | 144.74 | 6,890 | -0.76(-0.52%) |
Jun 17, 2024 | 144.19 | 145.82 | 143.67 | 145.50 | 16,337 | +0.45(+0.31%) |
Jun 14, 2024 | 144.97 | 145.18 | 144.60 | 145.04 | 6,146 | -0.39(-0.27%) |
Jun 13, 2024 | 148.55 | 148.55 | 145.39 | 145.44 | 7,803 | -2.88(-1.94%) |
Jun 12, 2024 | 148.32 | 149.60 | 148.01 | 148.31 | 6,586 | +2.22(+1.52%) |
Jun 11, 2024 | 145.24 | 146.09 | 145.00 | 146.09 | 3,088 | -0.14(-0.09%) |
Jun 10, 2024 | 145.10 | 146.22 | 145.09 | 146.22 | 9,795 | +0.55(+0.38%) |
Jun 07, 2024 | 145.72 | 146.43 | 145.55 | 145.68 | 4,294 | -0.99(-0.67%) |
Jun 06, 2024 | 145.65 | 147.33 | 145.65 | 146.66 | 10,598 | +0.17(+0.12%) |
Jun 05, 2024 | 144.81 | 146.53 | 143.88 | 146.50 | 3,194 | +2.77(+1.93%) |
Jun 04, 2024 | 143.47 | 144.62 | 143.47 | 143.73 | 11,142 | -0.51(-0.36%) |
Jun 03, 2024 | 145.99 | 146.15 | 143.73 | 144.24 | 11,219 | -1.01(-0.70%) |
May 31, 2024 | 145.42 | 145.94 | 143.23 | 145.25 | 6,585 | +0.37(+0.25%) |
May 30, 2024 | 147.18 | 147.18 | 144.87 | 144.89 | 9,420 | -3.59(-2.42%) |
May 29, 2024 | 147.37 | 149.05 | 147.37 | 148.47 | 6,093 | -0.88(-0.59%) |
May 28, 2024 | 150.91 | 150.91 | 148.95 | 149.35 | 9,792 | -1.26(-0.84%) |
May 24, 2024 | 150.70 | 150.72 | 150.01 | 150.61 | 15,478 | +0.10(+0.07%) |
May 23, 2024 | 151.49 | 152.23 | 149.70 | 150.51 | 4,737 | -2.04(-1.34%) |
May 22, 2024 | 153.56 | 153.56 | 152.16 | 152.55 | 3,109 | -0.59(-0.39%) |
May 21, 2024 | 154.06 | 154.06 | 153.11 | 153.14 | 7,569 | -1.67(-1.08%) |
May 20, 2024 | 153.21 | 154.83 | 153.21 | 154.81 | 8,206 | +1.55(+1.01%) |
May 17, 2024 | 153.00 | 153.37 | 152.82 | 153.26 | 8,429 | +0.12(+0.08%) |
May 16, 2024 | 153.05 | 153.64 | 153.05 | 153.14 | 4,227 | -0.39(-0.25%) |
May 15, 2024 | 152.57 | 153.57 | 152.09 | 153.53 | 7,307 | +2.52(+1.67%) |
May 14, 2024 | 150.12 | 151.01 | 149.72 | 151.01 | 6,839 | +1.37(+0.91%) |
May 13, 2024 | 149.92 | 150.43 | 149.57 | 149.64 | 9,504 | +0.59(+0.40%) |
May 10, 2024 | 150.54 | 150.54 | 148.99 | 149.05 | 5,283 | -0.60(-0.40%) |
May 09, 2024 | 148.82 | 149.75 | 148.82 | 149.65 | 5,339 | +0.32(+0.21%) |
May 08, 2024 | 149.27 | 149.40 | 149.03 | 149.33 | 7,911 | -1.21(-0.80%) |
May 07, 2024 | 150.33 | 151.16 | 149.98 | 150.54 | 8,355 | -0.23(-0.15%) |
May 06, 2024 | 149.05 | 150.77 | 149.05 | 150.77 | 7,703 | +2.82(+1.90%) |
May 03, 2024 | 149.04 | 149.23 | 147.84 | 147.95 | 10,347 | +1.10(+0.75%) |
May 02, 2024 | 146.62 | 146.95 | 145.01 | 146.85 | 10,472 | +1.40(+0.96%) |