Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 131.44 | 132.55 | 130.68 | 132.14 | 232,533 | +0.85(+0.65%) |
Jul 18, 2024 | 134.52 | 135.60 | 130.83 | 131.29 | 220,780 | -3.37(-2.50%) |
Jul 17, 2024 | 134.77 | 136.00 | 133.90 | 134.66 | 200,187 | -1.13(-0.83%) |
Jul 16, 2024 | 132.68 | 136.41 | 132.54 | 135.79 | 309,739 | +3.85(+2.92%) |
Jul 15, 2024 | 129.33 | 132.28 | 128.89 | 131.94 | 274,003 | +3.19(+2.48%) |
Jul 12, 2024 | 127.00 | 130.32 | 126.14 | 128.75 | 358,737 | +3.78(+3.02%) |
Jul 11, 2024 | 121.44 | 125.47 | 120.83 | 124.97 | 329,250 | +4.86(+4.05%) |
Jul 10, 2024 | 119.01 | 120.47 | 118.15 | 120.11 | 261,836 | +2.90(+2.47%) |
Jul 09, 2024 | 119.15 | 119.61 | 117.17 | 117.21 | 278,750 | -3.10(-2.58%) |
Jul 08, 2024 | 122.44 | 123.20 | 119.24 | 120.31 | 239,539 | -2.19(-1.79%) |
Jul 05, 2024 | 122.75 | 123.72 | 121.37 | 122.50 | 339,942 | -0.64(-0.52%) |
Jul 03, 2024 | 123.77 | 125.30 | 123.07 | 123.14 | 195,963 | -0.56(-0.45%) |
Jul 02, 2024 | 122.71 | 124.42 | 122.51 | 123.70 | 193,540 | +1.01(+0.82%) |
Jul 01, 2024 | 124.40 | 124.72 | 122.59 | 122.69 | 233,110 | -1.19(-0.96%) |
Jun 28, 2024 | 123.23 | 126.73 | 123.23 | 123.88 | 897,975 | +1.34(+1.09%) |
Jun 27, 2024 | 122.71 | 123.88 | 121.92 | 122.54 | 224,421 | -0.23(-0.19%) |
Jun 26, 2024 | 124.39 | 125.28 | 122.70 | 122.77 | 316,561 | -1.73(-1.39%) |
Jun 25, 2024 | 125.14 | 125.56 | 122.83 | 124.50 | 391,164 | -0.60(-0.48%) |
Jun 24, 2024 | 123.74 | 125.54 | 120.94 | 125.10 | 365,254 | +4.10(+3.39%) |
Jun 21, 2024 | 122.07 | 122.18 | 120.41 | 121.00 | 566,451 | +0.10(+0.08%) |
Jun 20, 2024 | 119.72 | 121.88 | 119.55 | 120.90 | 248,383 | +1.13(+0.94%) |
Jun 18, 2024 | 119.60 | 121.80 | 118.78 | 119.77 | 226,267 | +0.19(+0.16%) |
Jun 17, 2024 | 118.21 | 119.82 | 117.18 | 119.58 | 270,466 | +0.66(+0.55%) |
Jun 14, 2024 | 119.78 | 119.78 | 116.58 | 118.92 | 229,949 | -1.27(-1.06%) |
Jun 13, 2024 | 120.33 | 120.88 | 119.29 | 120.19 | 238,204 | -0.39(-0.32%) |
Jun 12, 2024 | 120.92 | 122.94 | 120.48 | 120.58 | 236,609 | +1.97(+1.66%) |
Jun 11, 2024 | 120.26 | 120.26 | 118.04 | 118.61 | 233,716 | -2.79(-2.30%) |
Jun 10, 2024 | 119.04 | 121.90 | 119.04 | 121.40 | 212,858 | +1.25(+1.04%) |
Jun 07, 2024 | 119.29 | 120.39 | 119.29 | 120.15 | 126,634 | -0.17(-0.14%) |
Jun 06, 2024 | 120.74 | 120.74 | 118.55 | 120.32 | 265,912 | -0.51(-0.42%) |
Jun 05, 2024 | 120.08 | 120.97 | 119.06 | 120.83 | 152,658 | +1.83(+1.54%) |
Jun 04, 2024 | 120.89 | 121.87 | 118.53 | 119.00 | 177,842 | -1.96(-1.62%) |
Jun 03, 2024 | 122.37 | 122.37 | 119.88 | 120.96 | 160,820 | -0.51(-0.42%) |
May 31, 2024 | 121.30 | 121.69 | 120.53 | 121.47 | 298,504 | +0.94(+0.78%) |
May 30, 2024 | 119.16 | 120.56 | 118.75 | 120.53 | 207,710 | +1.72(+1.45%) |
May 29, 2024 | 119.37 | 120.45 | 118.55 | 118.81 | 156,229 | -1.83(-1.52%) |
May 28, 2024 | 122.26 | 122.26 | 120.40 | 120.64 | 149,780 | -0.96(-0.79%) |
May 24, 2024 | 121.43 | 122.16 | 120.17 | 121.60 | 108,520 | +1.19(+0.99%) |
May 23, 2024 | 121.66 | 121.79 | 119.90 | 120.41 | 161,556 | -0.65(-0.54%) |
May 22, 2024 | 123.93 | 124.60 | 120.58 | 121.06 | 199,883 | -3.55(-2.85%) |
May 21, 2024 | 125.71 | 126.63 | 124.54 | 124.61 | 216,892 | -1.82(-1.44%) |
May 20, 2024 | 125.94 | 126.57 | 125.46 | 126.43 | 172,716 | +0.70(+0.56%) |
May 17, 2024 | 124.29 | 125.81 | 123.76 | 125.73 | 172,324 | +1.46(+1.17%) |
May 16, 2024 | 127.49 | 127.49 | 122.25 | 124.27 | 294,521 | -3.24(-2.54%) |
May 15, 2024 | 126.94 | 128.12 | 126.43 | 127.51 | 185,248 | +1.33(+1.06%) |
May 14, 2024 | 125.93 | 126.94 | 125.31 | 126.18 | 253,976 | +1.13(+0.91%) |
May 13, 2024 | 126.83 | 126.83 | 124.70 | 125.05 | 153,729 | -0.88(-0.69%) |
May 10, 2024 | 127.07 | 127.39 | 125.67 | 125.92 | 161,745 | -0.75(-0.60%) |
May 09, 2024 | 124.78 | 126.83 | 124.46 | 126.68 | 217,427 | +1.93(+1.55%) |
May 08, 2024 | 123.80 | 125.45 | 123.80 | 124.75 | 167,305 | +0.14(+0.11%) |
May 07, 2024 | 124.97 | 126.37 | 124.61 | 124.61 | 245,745 | -0.36(-0.29%) |
May 06, 2024 | 125.19 | 125.47 | 124.38 | 124.97 | 187,512 | +1.01(+0.82%) |
May 03, 2024 | 126.30 | 126.48 | 123.59 | 123.95 | 180,046 | -0.05(-0.04%) |
May 02, 2024 | 123.78 | 125.01 | 121.94 | 124.00 | 195,692 | +2.30(+1.89%) |