Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 139.01 | 140.40 | 135.77 | 138.57 | 261,854 | -2.23(-1.58%) |
Jul 16, 2024 | 138.07 | 142.21 | 138.02 | 140.80 | 498,011 | +3.76(+2.74%) |
Jul 15, 2024 | 138.91 | 140.43 | 136.89 | 137.04 | 327,109 | -1.04(-0.75%) |
Jul 12, 2024 | 136.41 | 140.87 | 135.23 | 138.08 | 429,310 | +2.37(+1.75%) |
Jul 11, 2024 | 137.80 | 139.87 | 134.74 | 135.71 | 416,520 | -1.63(-1.19%) |
Jul 10, 2024 | 136.68 | 139.08 | 135.94 | 137.34 | 298,497 | +0.89(+0.65%) |
Jul 09, 2024 | 136.60 | 138.85 | 135.84 | 136.45 | 244,541 | -0.01(-0.01%) |
Jul 08, 2024 | 136.29 | 137.49 | 134.81 | 136.46 | 154,983 | +0.65(+0.48%) |
Jul 05, 2024 | 134.46 | 136.30 | 132.38 | 135.81 | 107,293 | +1.63(+1.21%) |
Jul 03, 2024 | 136.06 | 136.78 | 133.02 | 134.18 | 147,812 | -1.88(-1.38%) |
Jul 02, 2024 | 134.28 | 137.58 | 133.82 | 136.06 | 245,407 | +2.08(+1.55%) |
Jul 01, 2024 | 135.68 | 138.11 | 132.27 | 133.98 | 215,438 | -2.40(-1.76%) |
Jun 28, 2024 | 136.11 | 137.74 | 133.00 | 136.38 | 260,115 | +0.98(+0.72%) |
Jun 27, 2024 | 132.50 | 136.65 | 132.26 | 135.40 | 200,506 | +2.75(+2.07%) |
Jun 26, 2024 | 135.69 | 135.79 | 131.50 | 132.65 | 199,169 | -3.14(-2.31%) |
Jun 25, 2024 | 134.47 | 138.75 | 133.45 | 135.79 | 629,131 | +6.40(+4.95%) |
Jun 24, 2024 | 129.02 | 130.14 | 126.37 | 129.39 | 362,623 | +1.54(+1.20%) |
Jun 21, 2024 | 122.18 | 128.27 | 121.36 | 127.85 | 322,272 | +6.23(+5.12%) |
Jun 20, 2024 | 123.22 | 123.40 | 121.07 | 121.62 | 234,132 | -1.57(-1.27%) |
Jun 18, 2024 | 125.10 | 125.72 | 123.19 | 123.19 | 305,805 | -1.40(-1.12%) |
Jun 17, 2024 | 127.64 | 128.97 | 123.04 | 124.59 | 295,890 | -3.05(-2.39%) |
Jun 14, 2024 | 126.36 | 128.65 | 124.58 | 127.64 | 209,012 | -0.20(-0.16%) |
Jun 13, 2024 | 131.53 | 132.08 | 127.58 | 127.84 | 261,627 | -3.43(-2.61%) |
Jun 12, 2024 | 132.37 | 134.01 | 124.90 | 131.27 | 680,284 | -0.66(-0.50%) |
Jun 11, 2024 | 131.44 | 134.91 | 130.28 | 131.93 | 209,872 | +0.45(+0.34%) |
Jun 10, 2024 | 136.87 | 138.38 | 131.25 | 131.48 | 238,417 | -5.69(-4.15%) |
Jun 07, 2024 | 138.18 | 138.81 | 133.75 | 137.17 | 131,277 | -1.33(-0.96%) |
Jun 06, 2024 | 138.58 | 139.42 | 135.60 | 138.50 | 163,349 | +0.00(+0.00%) |
Jun 05, 2024 | 135.66 | 140.09 | 134.20 | 138.50 | 250,835 | +4.04(+3.00%) |
Jun 04, 2024 | 135.12 | 136.06 | 133.11 | 134.46 | 239,195 | -0.85(-0.63%) |
Jun 03, 2024 | 135.44 | 139.03 | 133.89 | 135.31 | 378,439 | +0.21(+0.16%) |
May 31, 2024 | 139.47 | 143.76 | 134.84 | 135.10 | 587,045 | -2.35(-1.71%) |
May 30, 2024 | 132.84 | 138.36 | 131.37 | 137.45 | 511,857 | +4.94(+3.73%) |
May 29, 2024 | 126.34 | 133.25 | 126.15 | 132.51 | 570,368 | +5.18(+4.07%) |
May 28, 2024 | 130.77 | 131.97 | 125.87 | 127.33 | 153,794 | -3.08(-2.36%) |
May 24, 2024 | 129.26 | 131.17 | 126.79 | 130.41 | 250,225 | +0.97(+0.75%) |
May 23, 2024 | 131.45 | 132.26 | 127.78 | 129.44 | 405,348 | -1.70(-1.30%) |
May 22, 2024 | 123.10 | 133.09 | 122.73 | 131.14 | 1,393,999 | +8.29(+6.75%) |
May 21, 2024 | 120.85 | 123.51 | 120.85 | 122.85 | 682,413 | +1.78(+1.47%) |
May 20, 2024 | 121.02 | 122.14 | 120.12 | 121.07 | 386,706 | -0.05(-0.04%) |
May 17, 2024 | 123.06 | 124.76 | 120.02 | 121.12 | 690,041 | -1.68(-1.37%) |
May 16, 2024 | 125.27 | 126.00 | 122.45 | 122.80 | 503,754 | -1.24(-1.00%) |
May 15, 2024 | 125.85 | 128.25 | 123.69 | 124.04 | 998,212 | -0.78(-0.62%) |
May 14, 2024 | 131.93 | 132.59 | 116.62 | 124.82 | 1,238,110 | -7.20(-5.45%) |
May 13, 2024 | 134.01 | 134.98 | 131.43 | 132.02 | 340,234 | -1.44(-1.08%) |
May 10, 2024 | 133.62 | 135.84 | 132.59 | 133.46 | 218,271 | +0.33(+0.25%) |
May 09, 2024 | 134.80 | 134.80 | 132.80 | 133.13 | 201,494 | -0.80(-0.60%) |
May 08, 2024 | 135.00 | 137.32 | 133.52 | 133.93 | 389,377 | -2.05(-1.51%) |
May 07, 2024 | 135.16 | 137.65 | 134.50 | 135.98 | 504,586 | +1.98(+1.48%) |
May 06, 2024 | 138.36 | 138.36 | 133.53 | 134.00 | 441,370 | -3.20(-2.33%) |
May 03, 2024 | 141.96 | 142.36 | 135.16 | 137.20 | 511,413 | -3.90(-2.76%) |
May 02, 2024 | 141.79 | 143.99 | 139.26 | 141.10 | 318,478 | +0.09(+0.06%) |