Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 138.34 | 138.82 | 134.01 | 134.87 | 448,823 | -3.94(-2.84%) |
Jul 18, 2024 | 140.88 | 140.88 | 135.20 | 138.81 | 598,678 | +0.06(+0.04%) |
Jul 17, 2024 | 140.12 | 140.65 | 138.06 | 138.75 | 570,097 | -3.90(-2.73%) |
Jul 16, 2024 | 140.83 | 142.83 | 140.18 | 142.65 | 426,285 | +2.84(+2.03%) |
Jul 15, 2024 | 137.86 | 141.94 | 137.37 | 139.81 | 451,510 | +2.85(+2.08%) |
Jul 12, 2024 | 136.29 | 139.00 | 134.90 | 136.96 | 298,338 | +1.74(+1.29%) |
Jul 11, 2024 | 137.57 | 137.75 | 134.11 | 135.22 | 332,247 | -1.38(-1.01%) |
Jul 10, 2024 | 136.35 | 136.95 | 134.69 | 136.60 | 799,408 | +1.14(+0.84%) |
Jul 09, 2024 | 131.49 | 138.65 | 131.40 | 135.46 | 736,739 | +5.03(+3.86%) |
Jul 08, 2024 | 130.41 | 131.22 | 129.40 | 130.43 | 322,670 | +1.13(+0.87%) |
Jul 05, 2024 | 128.82 | 129.75 | 127.91 | 129.30 | 413,656 | +0.73(+0.57%) |
Jul 03, 2024 | 129.86 | 130.18 | 128.29 | 128.57 | 294,986 | -1.20(-0.92%) |
Jul 02, 2024 | 127.14 | 130.29 | 127.14 | 129.77 | 354,223 | +2.48(+1.95%) |
Jul 01, 2024 | 127.83 | 128.06 | 125.81 | 127.29 | 407,297 | -0.37(-0.29%) |
Jun 28, 2024 | 127.86 | 130.04 | 126.33 | 127.66 | 666,308 | +0.85(+0.67%) |
Jun 27, 2024 | 126.80 | 127.31 | 125.03 | 126.81 | 397,049 | -0.05(-0.04%) |
Jun 26, 2024 | 125.90 | 127.86 | 125.39 | 126.86 | 517,367 | +0.26(+0.21%) |
Jun 25, 2024 | 123.77 | 126.68 | 122.87 | 126.60 | 398,374 | +3.50(+2.84%) |
Jun 24, 2024 | 124.31 | 125.34 | 122.98 | 123.10 | 544,927 | -2.86(-2.27%) |
Jun 21, 2024 | 123.71 | 126.92 | 122.66 | 125.96 | 1,938,885 | +1.11(+0.89%) |
Jun 20, 2024 | 126.98 | 128.11 | 123.74 | 124.85 | 526,853 | -2.30(-1.81%) |
Jun 18, 2024 | 125.90 | 128.64 | 125.90 | 127.15 | 637,019 | +1.64(+1.31%) |
Jun 17, 2024 | 122.69 | 125.64 | 122.34 | 125.51 | 386,644 | +2.95(+2.41%) |
Jun 14, 2024 | 122.45 | 123.16 | 121.61 | 122.56 | 225,042 | -1.48(-1.19%) |
Jun 13, 2024 | 124.01 | 125.19 | 123.12 | 124.04 | 392,951 | +0.30(+0.24%) |
Jun 12, 2024 | 120.91 | 124.86 | 120.38 | 123.74 | 493,049 | +4.01(+3.35%) |
Jun 11, 2024 | 119.58 | 119.98 | 118.89 | 119.73 | 358,018 | +0.21(+0.18%) |
Jun 10, 2024 | 116.13 | 119.76 | 115.61 | 119.52 | 425,477 | +2.00(+1.70%) |
Jun 07, 2024 | 118.29 | 119.70 | 117.19 | 117.52 | 297,794 | -1.35(-1.14%) |
Jun 06, 2024 | 117.03 | 120.30 | 116.86 | 118.87 | 587,586 | +1.87(+1.60%) |
Jun 05, 2024 | 115.60 | 117.64 | 114.69 | 117.00 | 480,786 | +2.85(+2.50%) |
Jun 04, 2024 | 114.08 | 114.75 | 113.44 | 114.15 | 288,089 | -0.46(-0.40%) |
Jun 03, 2024 | 115.23 | 115.91 | 114.14 | 114.61 | 399,746 | -0.09(-0.08%) |
May 31, 2024 | 114.59 | 115.55 | 112.41 | 114.70 | 476,206 | -0.06(-0.05%) |
May 30, 2024 | 115.02 | 115.47 | 113.66 | 114.76 | 353,533 | -0.38(-0.33%) |
May 29, 2024 | 114.83 | 116.51 | 113.51 | 115.14 | 472,461 | -1.55(-1.33%) |
May 28, 2024 | 114.98 | 117.12 | 114.12 | 116.69 | 551,123 | +2.23(+1.95%) |
May 24, 2024 | 115.33 | 116.14 | 114.15 | 114.46 | 409,422 | +0.40(+0.35%) |
May 23, 2024 | 115.70 | 115.70 | 113.21 | 114.06 | 414,867 | -0.56(-0.49%) |
May 22, 2024 | 114.21 | 115.18 | 113.45 | 114.62 | 439,137 | +0.90(+0.79%) |
May 21, 2024 | 111.52 | 114.20 | 110.59 | 113.72 | 413,400 | +0.73(+0.65%) |
May 20, 2024 | 110.38 | 113.83 | 110.38 | 112.99 | 431,950 | +2.97(+2.70%) |
May 17, 2024 | 109.94 | 111.43 | 108.68 | 110.02 | 478,130 | -2.20(-1.96%) |
May 16, 2024 | 110.34 | 112.67 | 110.34 | 112.22 | 427,185 | -0.18(-0.16%) |
May 15, 2024 | 111.62 | 112.67 | 109.89 | 112.40 | 574,222 | +1.73(+1.56%) |
May 14, 2024 | 108.18 | 111.74 | 107.70 | 110.67 | 800,874 | +2.89(+2.68%) |
May 13, 2024 | 106.14 | 108.25 | 105.53 | 107.78 | 597,066 | +1.65(+1.55%) |
May 10, 2024 | 104.07 | 107.01 | 103.31 | 106.13 | 676,647 | +2.35(+2.26%) |
May 09, 2024 | 102.65 | 104.16 | 101.40 | 103.78 | 702,191 | +1.54(+1.51%) |
May 08, 2024 | 102.89 | 103.30 | 97.77 | 102.24 | 1,551,646 | +11.11(+12.19%) |
May 07, 2024 | 90.96 | 92.48 | 90.29 | 91.13 | 807,498 | +1.11(+1.23%) |
May 06, 2024 | 89.01 | 90.03 | 88.57 | 90.02 | 519,914 | +1.54(+1.74%) |
May 03, 2024 | 87.67 | 88.88 | 86.67 | 88.48 | 325,867 | +2.57(+2.99%) |
May 02, 2024 | 85.12 | 86.84 | 84.56 | 85.91 | 389,027 | +1.94(+2.31%) |