Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 134.93 | 136.59 | 134.41 | 136.23 | 334,582 | +0.34(+0.25%) |
Jul 11, 2024 | 135.45 | 136.45 | 132.97 | 135.89 | 441,932 | +2.80(+2.10%) |
Jul 10, 2024 | 132.74 | 134.56 | 132.65 | 133.09 | 275,232 | +1.73(+1.32%) |
Jul 09, 2024 | 131.12 | 131.74 | 129.65 | 131.36 | 207,408 | +0.22(+0.17%) |
Jul 08, 2024 | 129.99 | 131.26 | 129.48 | 131.14 | 1,062,083 | +0.14(+0.11%) |
Jul 05, 2024 | 129.65 | 131.61 | 129.43 | 131.00 | 184,693 | +1.57(+1.21%) |
Jul 03, 2024 | 127.82 | 130.45 | 127.82 | 129.43 | 181,686 | +3.08(+2.44%) |
Jul 02, 2024 | 125.38 | 127.00 | 125.00 | 126.35 | 306,780 | +1.34(+1.07%) |
Jul 01, 2024 | 125.26 | 126.30 | 124.79 | 125.01 | 189,928 | -0.15(-0.12%) |
Jun 28, 2024 | 126.06 | 127.16 | 124.25 | 125.16 | 353,098 | -0.52(-0.41%) |
Jun 27, 2024 | 126.57 | 127.08 | 125.38 | 125.68 | 276,906 | +0.74(+0.59%) |
Jun 26, 2024 | 123.47 | 125.16 | 122.69 | 124.94 | 269,102 | +1.78(+1.45%) |
Jun 25, 2024 | 123.96 | 124.41 | 122.51 | 123.16 | 294,734 | -1.46(-1.17%) |
Jun 24, 2024 | 125.59 | 126.08 | 124.35 | 124.62 | 315,408 | -0.23(-0.18%) |
Jun 21, 2024 | 124.73 | 125.38 | 122.63 | 124.85 | 1,329,071 | +0.19(+0.15%) |
Jun 20, 2024 | 122.17 | 125.18 | 122.17 | 124.66 | 372,914 | +2.68(+2.20%) |
Jun 18, 2024 | 121.01 | 122.67 | 120.47 | 121.98 | 267,801 | +0.58(+0.48%) |
Jun 17, 2024 | 120.69 | 121.84 | 120.00 | 121.40 | 282,158 | -0.23(-0.19%) |
Jun 14, 2024 | 121.03 | 121.91 | 120.06 | 121.63 | 302,169 | +0.83(+0.69%) |
Jun 13, 2024 | 121.00 | 122.23 | 119.72 | 120.80 | 283,127 | -1.43(-1.17%) |
Jun 12, 2024 | 124.26 | 124.75 | 121.40 | 122.23 | 336,920 | -0.32(-0.26%) |
Jun 11, 2024 | 123.00 | 123.34 | 121.42 | 122.55 | 330,083 | -1.09(-0.88%) |
Jun 10, 2024 | 123.45 | 123.90 | 122.16 | 123.64 | 394,773 | -0.06(-0.05%) |
Jun 07, 2024 | 127.68 | 128.29 | 123.46 | 123.70 | 409,398 | -7.13(-5.45%) |
Jun 06, 2024 | 128.73 | 131.40 | 127.85 | 130.83 | 273,410 | +2.52(+1.96%) |
Jun 05, 2024 | 127.15 | 128.79 | 126.76 | 128.31 | 298,621 | +1.55(+1.22%) |
Jun 04, 2024 | 127.04 | 127.15 | 125.10 | 126.76 | 355,123 | -1.85(-1.44%) |
Jun 03, 2024 | 128.14 | 129.24 | 127.86 | 128.61 | 258,803 | +0.42(+0.33%) |
May 31, 2024 | 128.29 | 128.59 | 125.77 | 128.19 | 491,213 | +0.37(+0.29%) |
May 30, 2024 | 128.64 | 130.26 | 127.24 | 127.82 | 278,178 | -0.43(-0.34%) |
May 29, 2024 | 129.77 | 130.76 | 128.17 | 128.25 | 226,347 | -2.45(-1.87%) |
May 28, 2024 | 129.30 | 131.07 | 129.13 | 130.70 | 327,335 | +2.19(+1.70%) |
May 24, 2024 | 129.69 | 130.45 | 128.19 | 128.51 | 223,759 | -0.17(-0.13%) |
May 23, 2024 | 130.25 | 130.34 | 128.08 | 128.68 | 311,502 | -1.77(-1.36%) |
May 22, 2024 | 132.87 | 133.73 | 129.77 | 130.45 | 340,233 | -3.86(-2.87%) |
May 21, 2024 | 133.54 | 134.56 | 132.21 | 134.31 | 364,361 | +0.04(+0.03%) |
May 20, 2024 | 133.85 | 134.49 | 132.18 | 134.27 | 439,681 | +1.14(+0.86%) |
May 17, 2024 | 131.17 | 133.34 | 130.38 | 133.13 | 435,179 | +3.49(+2.69%) |
May 16, 2024 | 129.71 | 130.29 | 128.80 | 129.64 | 319,669 | -0.84(-0.64%) |
May 15, 2024 | 129.70 | 131.12 | 128.21 | 130.48 | 342,824 | +2.03(+1.58%) |
May 14, 2024 | 127.47 | 128.63 | 126.47 | 128.45 | 492,242 | +2.00(+1.58%) |
May 13, 2024 | 127.36 | 127.56 | 125.17 | 126.45 | 231,059 | -0.79(-0.62%) |
May 10, 2024 | 126.76 | 128.20 | 125.37 | 127.24 | 397,226 | +1.87(+1.49%) |
May 09, 2024 | 124.00 | 125.83 | 121.98 | 125.37 | 439,343 | +1.96(+1.59%) |
May 08, 2024 | 123.30 | 124.16 | 122.51 | 123.41 | 380,397 | -0.59(-0.48%) |
May 07, 2024 | 124.21 | 124.78 | 123.35 | 124.00 | 389,305 | +0.09(+0.07%) |
May 06, 2024 | 124.48 | 125.51 | 123.70 | 123.91 | 379,502 | +1.62(+1.32%) |
May 03, 2024 | 122.69 | 122.69 | 121.00 | 122.29 | 276,105 | +0.74(+0.61%) |
May 02, 2024 | 119.85 | 122.37 | 118.61 | 121.55 | 275,748 | +0.70(+0.58%) |