Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 141.12 | 141.61 | 139.38 | 139.89 | 261,204 | -1.12(-0.79%) |
Jul 18, 2024 | 142.00 | 145.00 | 138.25 | 141.01 | 429,450 | -1.12(-0.79%) |
Jul 17, 2024 | 139.48 | 142.53 | 139.48 | 142.13 | 381,036 | +0.55(+0.39%) |
Jul 16, 2024 | 137.45 | 142.24 | 137.45 | 141.58 | 495,179 | +4.34(+3.16%) |
Jul 15, 2024 | 138.46 | 140.52 | 134.34 | 137.24 | 394,633 | -0.15(-0.11%) |
Jul 12, 2024 | 136.16 | 138.31 | 136.07 | 137.39 | 256,108 | +2.63(+1.95%) |
Jul 11, 2024 | 131.65 | 135.24 | 131.25 | 134.76 | 471,302 | +5.64(+4.37%) |
Jul 10, 2024 | 126.77 | 129.35 | 125.97 | 129.12 | 230,217 | +3.12(+2.48%) |
Jul 09, 2024 | 126.21 | 126.93 | 125.03 | 126.00 | 258,906 | +0.00(+0.00%) |
Jul 08, 2024 | 127.57 | 128.52 | 125.69 | 126.00 | 233,217 | -1.02(-0.80%) |
Jul 05, 2024 | 125.91 | 128.87 | 124.88 | 127.02 | 252,840 | +0.88(+0.70%) |
Jul 03, 2024 | 127.61 | 128.03 | 125.73 | 126.14 | 130,573 | -1.12(-0.88%) |
Jul 02, 2024 | 123.56 | 127.28 | 123.56 | 127.26 | 224,028 | +4.14(+3.36%) |
Jul 01, 2024 | 123.79 | 123.79 | 120.86 | 123.12 | 244,936 | -0.46(-0.37%) |
Jun 28, 2024 | 122.68 | 124.31 | 121.23 | 123.58 | 1,464,761 | +2.27(+1.87%) |
Jun 27, 2024 | 118.26 | 121.62 | 118.08 | 121.31 | 337,868 | +3.58(+3.04%) |
Jun 26, 2024 | 117.42 | 119.72 | 117.24 | 117.73 | 295,104 | -0.24(-0.20%) |
Jun 25, 2024 | 116.95 | 118.11 | 115.59 | 117.97 | 234,189 | +1.11(+0.95%) |
Jun 24, 2024 | 117.15 | 118.81 | 116.73 | 116.86 | 191,730 | -0.67(-0.57%) |
Jun 21, 2024 | 117.76 | 119.19 | 116.17 | 117.53 | 407,009 | -0.33(-0.28%) |
Jun 20, 2024 | 115.52 | 119.00 | 115.52 | 117.86 | 247,885 | +1.37(+1.18%) |
Jun 18, 2024 | 115.75 | 117.96 | 115.08 | 116.49 | 293,106 | +0.97(+0.84%) |
Jun 17, 2024 | 116.24 | 117.28 | 114.85 | 115.52 | 186,924 | -0.70(-0.60%) |
Jun 14, 2024 | 115.45 | 117.59 | 115.41 | 116.22 | 240,742 | -1.51(-1.28%) |
Jun 13, 2024 | 122.02 | 122.02 | 117.58 | 117.73 | 224,396 | -4.70(-3.84%) |
Jun 12, 2024 | 124.13 | 125.47 | 122.20 | 122.43 | 163,987 | +1.21(+0.99%) |
Jun 11, 2024 | 119.51 | 121.22 | 119.09 | 121.22 | 141,557 | +1.16(+0.96%) |
Jun 10, 2024 | 118.01 | 121.07 | 117.97 | 120.07 | 198,532 | +1.99(+1.69%) |
Jun 07, 2024 | 119.57 | 120.08 | 117.73 | 118.08 | 271,081 | -2.42(-2.01%) |
Jun 06, 2024 | 122.49 | 123.75 | 120.35 | 120.50 | 165,088 | -2.39(-1.95%) |
Jun 05, 2024 | 121.33 | 122.95 | 119.54 | 122.89 | 153,400 | +2.60(+2.16%) |
Jun 04, 2024 | 122.13 | 122.13 | 120.05 | 120.29 | 167,402 | -2.63(-2.14%) |
Jun 03, 2024 | 125.54 | 127.07 | 122.66 | 122.92 | 196,139 | -2.05(-1.64%) |
May 31, 2024 | 124.05 | 127.23 | 121.56 | 124.97 | 534,704 | +1.48(+1.20%) |
May 30, 2024 | 123.77 | 125.56 | 123.28 | 123.49 | 269,802 | +0.03(+0.02%) |
May 29, 2024 | 127.56 | 127.73 | 123.23 | 123.46 | 338,492 | -6.01(-4.64%) |
May 28, 2024 | 128.27 | 130.43 | 124.36 | 129.46 | 442,766 | +3.04(+2.40%) |
May 24, 2024 | 125.48 | 128.49 | 123.93 | 126.42 | 488,937 | +2.72(+2.20%) |
May 23, 2024 | 122.21 | 126.34 | 118.75 | 123.70 | 446,311 | +4.99(+4.20%) |
May 22, 2024 | 118.84 | 119.80 | 117.69 | 118.72 | 309,282 | -0.18(-0.15%) |
May 21, 2024 | 117.73 | 119.54 | 115.82 | 118.89 | 147,654 | +0.92(+0.78%) |
May 20, 2024 | 115.38 | 118.01 | 114.96 | 117.98 | 273,059 | +2.86(+2.48%) |
May 17, 2024 | 117.73 | 117.73 | 114.97 | 115.12 | 254,527 | -2.14(-1.83%) |
May 16, 2024 | 117.89 | 118.83 | 117.00 | 117.26 | 169,211 | -0.24(-0.20%) |
May 15, 2024 | 116.12 | 118.34 | 115.95 | 117.50 | 775,523 | +2.51(+2.18%) |
May 14, 2024 | 115.78 | 116.79 | 113.81 | 114.99 | 223,753 | +0.73(+0.64%) |
May 13, 2024 | 115.55 | 115.55 | 114.26 | 114.26 | 140,478 | -0.26(-0.23%) |
May 10, 2024 | 115.47 | 115.88 | 113.78 | 114.52 | 415,684 | -0.84(-0.73%) |
May 09, 2024 | 116.40 | 116.41 | 114.44 | 115.36 | 185,415 | -0.66(-0.57%) |
May 08, 2024 | 116.00 | 117.31 | 115.33 | 116.02 | 114,635 | -1.02(-0.87%) |
May 07, 2024 | 117.22 | 118.70 | 116.73 | 117.03 | 112,052 | -0.29(-0.25%) |
May 06, 2024 | 116.01 | 117.64 | 115.00 | 117.32 | 98,231 | +2.13(+1.85%) |
May 03, 2024 | 116.41 | 116.41 | 114.02 | 115.19 | 217,304 | +0.34(+0.30%) |
May 02, 2024 | 113.44 | 115.12 | 111.99 | 114.85 | 145,718 | +2.93(+2.62%) |