Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 131.00 | 133.99 | 126.21 | 129.91 | 500,405 | -1.61(-1.22%) |
Jul 24, 2024 | 131.70 | 135.18 | 131.41 | 131.52 | 133,061 | -0.19(-0.14%) |
Jul 23, 2024 | 132.83 | 138.01 | 131.09 | 131.71 | 239,215 | +1.26(+0.97%) |
Jul 22, 2024 | 137.34 | 139.99 | 128.44 | 130.45 | 412,257 | -7.35(-5.33%) |
Jul 19, 2024 | 138.60 | 139.77 | 135.06 | 137.80 | 292,614 | -0.92(-0.66%) |
Jul 18, 2024 | 137.05 | 143.72 | 137.00 | 138.72 | 259,547 | +1.88(+1.37%) |
Jul 17, 2024 | 138.45 | 141.36 | 135.22 | 136.84 | 197,087 | -1.81(-1.31%) |
Jul 16, 2024 | 135.00 | 140.29 | 134.58 | 138.66 | 343,359 | +4.22(+3.14%) |
Jul 15, 2024 | 133.26 | 135.60 | 131.65 | 134.43 | 195,343 | +1.18(+0.89%) |
Jul 12, 2024 | 131.90 | 135.09 | 131.90 | 133.25 | 94,579 | +2.32(+1.77%) |
Jul 11, 2024 | 129.00 | 135.00 | 128.49 | 130.93 | 161,557 | +2.25(+1.75%) |
Jul 10, 2024 | 127.96 | 131.21 | 127.87 | 128.68 | 135,042 | +0.72(+0.56%) |
Jul 09, 2024 | 132.00 | 132.60 | 126.01 | 127.96 | 210,357 | -3.87(-2.94%) |
Jul 08, 2024 | 132.53 | 134.54 | 130.18 | 131.83 | 424,725 | -0.70(-0.53%) |
Jul 05, 2024 | 135.00 | 135.61 | 131.87 | 132.53 | 168,107 | -1.66(-1.24%) |
Jul 03, 2024 | 129.91 | 135.06 | 127.00 | 134.19 | 191,109 | +4.38(+3.37%) |
Jul 02, 2024 | 128.70 | 130.00 | 127.34 | 129.81 | 166,530 | +1.17(+0.91%) |
Jul 01, 2024 | 130.01 | 131.51 | 127.17 | 128.64 | 314,024 | -0.37(-0.29%) |
Jun 28, 2024 | 133.46 | 135.00 | 128.79 | 129.01 | 201,096 | -3.27(-2.47%) |
Jun 27, 2024 | 135.92 | 136.37 | 130.92 | 132.28 | 256,659 | -3.64(-2.68%) |
Jun 26, 2024 | 133.03 | 136.38 | 130.63 | 135.92 | 556,617 | +2.89(+2.17%) |
Jun 25, 2024 | 130.60 | 134.00 | 128.73 | 133.03 | 333,866 | +2.77(+2.13%) |
Jun 24, 2024 | 129.50 | 131.41 | 127.61 | 130.26 | 164,258 | +0.80(+0.62%) |
Jun 21, 2024 | 128.99 | 130.53 | 127.01 | 129.46 | 630,962 | +0.47(+0.36%) |
Jun 20, 2024 | 129.12 | 130.81 | 127.33 | 128.99 | 389,310 | -0.13(-0.10%) |
Jun 18, 2024 | 127.54 | 132.88 | 126.50 | 129.12 | 544,083 | +1.83(+1.44%) |
Jun 17, 2024 | 125.66 | 128.00 | 124.91 | 127.29 | 193,002 | +0.61(+0.48%) |
Jun 14, 2024 | 127.86 | 128.32 | 124.41 | 126.68 | 263,327 | -2.39(-1.85%) |
Jun 13, 2024 | 130.00 | 130.00 | 127.25 | 129.07 | 296,269 | -0.13(-0.10%) |
Jun 12, 2024 | 127.16 | 130.40 | 126.10 | 129.20 | 364,873 | +3.13(+2.48%) |
Jun 11, 2024 | 125.00 | 127.80 | 123.22 | 126.07 | 154,476 | +0.14(+0.11%) |
Jun 10, 2024 | 126.56 | 126.56 | 121.32 | 125.93 | 440,940 | -0.63(-0.50%) |
Jun 07, 2024 | 128.00 | 128.46 | 125.89 | 126.56 | 242,004 | -1.85(-1.44%) |
Jun 06, 2024 | 126.26 | 129.05 | 125.58 | 128.41 | 216,807 | +1.40(+1.10%) |
Jun 05, 2024 | 124.89 | 129.65 | 124.44 | 127.01 | 250,373 | +2.03(+1.62%) |
Jun 04, 2024 | 127.98 | 128.25 | 123.88 | 124.98 | 366,126 | -3.36(-2.62%) |
Jun 03, 2024 | 128.39 | 129.59 | 126.40 | 128.34 | 184,696 | +1.94(+1.53%) |
May 31, 2024 | 125.37 | 128.59 | 125.00 | 126.40 | 253,783 | +1.41(+1.13%) |
May 30, 2024 | 123.90 | 125.65 | 121.88 | 124.99 | 122,825 | +1.09(+0.88%) |
May 29, 2024 | 124.00 | 126.98 | 122.71 | 123.90 | 395,236 | -0.46(-0.37%) |
May 28, 2024 | 123.28 | 124.98 | 119.26 | 124.36 | 276,408 | +2.16(+1.77%) |
May 24, 2024 | 121.62 | 126.69 | 121.43 | 122.20 | 322,644 | +0.58(+0.48%) |
May 23, 2024 | 117.19 | 123.00 | 117.10 | 121.62 | 252,714 | +5.45(+4.70%) |
May 22, 2024 | 112.23 | 117.77 | 112.23 | 116.17 | 214,642 | +2.24(+1.97%) |
May 21, 2024 | 115.32 | 115.82 | 112.08 | 113.92 | 177,743 | -0.30(-0.26%) |
May 20, 2024 | 115.64 | 116.87 | 113.57 | 114.22 | 85,001 | -1.50(-1.29%) |
May 17, 2024 | 117.84 | 117.84 | 114.57 | 115.71 | 100,717 | -1.38(-1.18%) |
May 16, 2024 | 113.55 | 118.09 | 112.90 | 117.09 | 240,934 | +2.76(+2.41%) |
May 15, 2024 | 118.05 | 119.04 | 114.05 | 114.33 | 161,267 | -3.69(-3.13%) |
May 14, 2024 | 117.07 | 119.57 | 116.56 | 118.02 | 91,406 | +1.38(+1.18%) |
May 13, 2024 | 118.05 | 119.83 | 116.05 | 116.65 | 139,256 | -1.60(-1.36%) |
May 10, 2024 | 121.50 | 121.77 | 117.79 | 118.25 | 107,127 | -1.86(-1.55%) |
May 09, 2024 | 116.85 | 121.44 | 116.83 | 120.11 | 189,038 | +3.76(+3.23%) |
May 08, 2024 | 118.20 | 118.61 | 115.91 | 116.35 | 93,479 | -2.21(-1.87%) |
May 07, 2024 | 119.37 | 119.92 | 116.10 | 118.56 | 126,024 | +0.19(+0.16%) |
May 06, 2024 | 117.79 | 121.02 | 117.28 | 118.38 | 110,450 | +1.84(+1.58%) |
May 03, 2024 | 115.10 | 118.58 | 114.75 | 116.54 | 155,660 | +1.90(+1.66%) |
May 02, 2024 | 115.32 | 116.06 | 113.19 | 114.64 | 110,645 | +1.03(+0.91%) |