Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 18,113 | -1.52(-1.04%) |
Jul 18, 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 831 | +1.22(+0.84%) |
Jul 17, 2024 | 145.30 | 145.75 | 145.30 | 145.30 | 613 | -0.62(-0.42%) |
Jul 16, 2024 | 141.21 | 149.05 | 139.25 | 145.92 | 3,169 | -2.08(-1.41%) |
Jul 15, 2024 | 141.69 | 148.00 | 141.69 | 148.00 | 4,670 | +1.85(+1.27%) |
Jul 12, 2024 | 146.15 | 146.15 | 145.51 | 146.15 | 4,363 | +2.44(+1.70%) |
Jul 11, 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 1,504 | +1.70(+1.20%) |
Jul 10, 2024 | 143.01 | 147.14 | 142.01 | 142.01 | 3,044 | +0.41(+0.29%) |
Jul 09, 2024 | 146.50 | 146.50 | 141.60 | 141.60 | 1,036 | -9.51(-6.29%) |
Jul 08, 2024 | 149.32 | 151.11 | 147.25 | 151.11 | 3,203 | +4.11(+2.80%) |
Jul 05, 2024 | 144.29 | 147.00 | 144.29 | 147.00 | 776 | +1.00(+0.68%) |
Jul 03, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 2,390 | +2.73(+1.91%) |
Jul 02, 2024 | 141.20 | 143.28 | 137.93 | 143.27 | 2,477 | +1.77(+1.25%) |
Jul 01, 2024 | 142.00 | 142.78 | 141.42 | 141.50 | 4,892 | +4.50(+3.28%) |
Jun 28, 2024 | 137.86 | 138.70 | 136.58 | 137.00 | 5,742 | -5.41(-3.80%) |
Jun 27, 2024 | 139.50 | 144.79 | 139.23 | 142.41 | 10,377 | +1.41(+1.00%) |
Jun 26, 2024 | 140.36 | 143.06 | 140.00 | 141.00 | 10,620 | -4.12(-2.84%) |
Jun 25, 2024 | 144.90 | 145.12 | 144.40 | 145.12 | 9,131 | -7.39(-4.85%) |
Jun 24, 2024 | 154.95 | 154.95 | 150.00 | 152.51 | 1,492 | -6.17(-3.89%) |
Jun 21, 2024 | 156.70 | 158.68 | 156.70 | 158.68 | 700 | +3.85(+2.48%) |
Jun 20, 2024 | 161.93 | 161.93 | 154.83 | 154.83 | 1,480 | -4.39(-2.76%) |
Jun 18, 2024 | 157.35 | 160.50 | 157.35 | 159.22 | 4,249 | +2.58(+1.65%) |
Jun 17, 2024 | 152.60 | 158.70 | 152.60 | 156.65 | 1,343 | -0.32(-0.21%) |
Jun 14, 2024 | 156.97 | 156.97 | 151.15 | 156.97 | 2,178 | -7.25(-4.41%) |
Jun 13, 2024 | 159.74 | 164.22 | 158.78 | 164.22 | 1,135 | +3.22(+2.00%) |
Jun 12, 2024 | 161.30 | 162.38 | 161.00 | 161.00 | 4,670 | +1.65(+1.04%) |
Jun 11, 2024 | 158.49 | 159.35 | 158.49 | 159.35 | 4,598 | -2.23(-1.38%) |
Jun 10, 2024 | 159.49 | 161.58 | 159.49 | 161.58 | 1,193 | +1.41(+0.88%) |
Jun 07, 2024 | 162.62 | 162.62 | 160.17 | 160.17 | 1,655 | -4.57(-2.77%) |
Jun 06, 2024 | 166.10 | 167.40 | 164.74 | 164.74 | 1,442 | -2.96(-1.77%) |
Jun 05, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 990 | -0.02(-0.01%) |
Jun 04, 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 884 | -5.35(-3.09%) |
Jun 03, 2024 | 166.94 | 173.07 | 166.94 | 173.07 | 829 | +4.07(+2.41%) |
May 31, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 436 | -7.18(-4.08%) |
May 30, 2024 | 170.90 | 176.18 | 170.90 | 176.18 | 3,048 | +5.78(+3.39%) |
May 29, 2024 | 169.47 | 170.40 | 169.47 | 170.40 | 1,470 | -0.58(-0.34%) |
May 28, 2024 | 172.00 | 172.00 | 167.90 | 170.98 | 4,526 | -1.88(-1.09%) |
May 24, 2024 | 172.86 | 172.86 | 172.86 | 172.86 | 616 | +0.00(+0.00%) |
May 23, 2024 | 172.86 | 172.86 | 172.86 | 172.86 | 748 | +0.00(+0.00%) |
May 22, 2024 | 174.87 | 174.87 | 172.86 | 172.86 | 1,223 | -4.38(-2.47%) |
May 21, 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 525 | +0.24(+0.13%) |
May 20, 2024 | 173.55 | 177.00 | 173.55 | 177.00 | 3,968 | +3.99(+2.31%) |
May 17, 2024 | 170.05 | 173.01 | 170.05 | 173.01 | 729 | -0.54(-0.31%) |
May 16, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 4,043 | +0.37(+0.22%) |
May 15, 2024 | 171.80 | 175.00 | 171.80 | 173.18 | 11,619 | +2.18(+1.27%) |
May 14, 2024 | 171.36 | 171.36 | 171.00 | 171.00 | 11,033 | +4.53(+2.72%) |
May 13, 2024 | 170.58 | 170.58 | 166.47 | 166.47 | 579 | -6.03(-3.50%) |
May 10, 2024 | 174.63 | 174.63 | 172.50 | 172.50 | 641 | -2.44(-1.39%) |
May 09, 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 669 | +1.94(+1.12%) |
May 07, 2024 | 173.00 | 366 | +3.79(+2.24%) | |||
May 06, 2024 | 169.44 | 169.44 | 168.83 | 169.21 | 1,356 | +2.21(+1.32%) |
May 03, 2024 | 167.21 | 168.35 | 164.42 | 167.00 | 2,756 | +0.20(+0.12%) |
May 02, 2024 | 164.37 | 166.80 | 164.00 | 166.80 | 1,370 | +6.80(+4.25%) |