Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 127.50 | 136.45 | 127.50 | 132.85 | 4,199,884 | +8.75(+7.05%) |
Jul 25, 2024 | 123.71 | 131.88 | 122.14 | 124.10 | 3,449,544 | +0.68(+0.55%) |
Jul 24, 2024 | 125.78 | 128.10 | 122.87 | 123.42 | 2,590,333 | -5.69(-4.41%) |
Jul 23, 2024 | 127.10 | 130.60 | 124.11 | 129.11 | 2,592,696 | +0.22(+0.17%) |
Jul 22, 2024 | 133.42 | 135.26 | 127.20 | 128.89 | 3,394,773 | -1.17(-0.90%) |
Jul 19, 2024 | 129.70 | 136.13 | 128.79 | 130.06 | 5,631,201 | +0.88(+0.68%) |
Jul 18, 2024 | 135.29 | 137.41 | 128.21 | 129.18 | 3,767,860 | -4.57(-3.42%) |
Jul 17, 2024 | 139.43 | 142.88 | 132.12 | 133.75 | 5,098,797 | -11.28(-7.78%) |
Jul 16, 2024 | 142.90 | 147.25 | 140.68 | 145.03 | 4,344,921 | +2.94(+2.07%) |
Jul 15, 2024 | 137.22 | 144.29 | 136.75 | 142.09 | 4,477,473 | +5.85(+4.29%) |
Jul 12, 2024 | 131.23 | 140.91 | 130.32 | 136.24 | 6,886,927 | +6.31(+4.86%) |
Jul 11, 2024 | 133.21 | 136.07 | 127.70 | 129.93 | 3,443,009 | -1.04(-0.79%) |
Jul 10, 2024 | 131.50 | 136.55 | 126.61 | 130.97 | 7,470,527 | +5.27(+4.19%) |
Jul 09, 2024 | 122.30 | 125.87 | 120.76 | 125.70 | 2,806,288 | +3.38(+2.76%) |
Jul 08, 2024 | 129.06 | 129.99 | 120.05 | 122.32 | 3,725,111 | -5.73(-4.47%) |
Jul 05, 2024 | 126.95 | 128.47 | 124.02 | 128.05 | 2,494,282 | +0.21(+0.16%) |
Jul 03, 2024 | 127.10 | 129.08 | 125.60 | 127.84 | 1,567,469 | +0.31(+0.24%) |
Jul 02, 2024 | 125.00 | 128.36 | 121.47 | 127.53 | 3,194,921 | +3.18(+2.56%) |
Jul 01, 2024 | 128.99 | 129.49 | 121.01 | 124.35 | 4,317,507 | -4.37(-3.39%) |
Jun 28, 2024 | 133.43 | 136.92 | 124.11 | 128.72 | 19,539,480 | -4.16(-3.13%) |
Jun 27, 2024 | 126.97 | 134.68 | 124.18 | 132.88 | 5,688,143 | +6.28(+4.96%) |
Jun 26, 2024 | 126.55 | 131.41 | 124.12 | 126.60 | 5,120,638 | -1.98(-1.54%) |
Jun 25, 2024 | 118.45 | 129.41 | 116.85 | 128.58 | 6,409,236 | +9.08(+7.60%) |
Jun 24, 2024 | 113.09 | 120.84 | 111.55 | 119.50 | 4,450,919 | +6.51(+5.76%) |
Jun 21, 2024 | 109.85 | 112.99 | 107.75 | 112.99 | 4,408,173 | +3.14(+2.86%) |
Jun 20, 2024 | 109.99 | 113.43 | 106.32 | 109.85 | 3,087,086 | -0.93(-0.84%) |
Jun 18, 2024 | 107.80 | 111.75 | 107.55 | 110.78 | 2,709,676 | +1.84(+1.69%) |
Jun 17, 2024 | 101.91 | 109.75 | 100.05 | 108.94 | 3,422,403 | +5.88(+5.71%) |
Jun 14, 2024 | 105.55 | 105.55 | 101.28 | 103.06 | 2,772,547 | -3.68(-3.45%) |
Jun 13, 2024 | 111.01 | 111.01 | 105.27 | 106.74 | 4,370,513 | -4.33(-3.90%) |
Jun 12, 2024 | 107.99 | 115.00 | 107.01 | 111.07 | 7,974,483 | +6.95(+6.67%) |
Jun 11, 2024 | 105.86 | 106.57 | 101.14 | 104.12 | 3,568,920 | -3.93(-3.64%) |
Jun 10, 2024 | 106.55 | 110.66 | 105.56 | 108.05 | 4,357,068 | +1.49(+1.40%) |
Jun 07, 2024 | 103.20 | 110.94 | 102.61 | 106.56 | 5,491,354 | +1.89(+1.81%) |
Jun 06, 2024 | 107.73 | 109.89 | 103.27 | 104.67 | 4,945,587 | +1.63(+1.58%) |
Jun 05, 2024 | 101.50 | 105.19 | 100.60 | 103.04 | 3,481,952 | +1.94(+1.92%) |
Jun 04, 2024 | 98.80 | 101.49 | 97.92 | 101.10 | 3,114,793 | +2.14(+2.16%) |
Jun 03, 2024 | 103.28 | 104.00 | 97.55 | 98.96 | 2,396,868 | -1.02(-1.02%) |
May 31, 2024 | 103.04 | 103.30 | 98.08 | 99.98 | 3,733,689 | -2.41(-2.35%) |
May 30, 2024 | 105.49 | 107.67 | 101.68 | 102.39 | 3,168,372 | -2.66(-2.53%) |
May 29, 2024 | 103.00 | 107.27 | 101.54 | 105.05 | 2,761,957 | +0.46(+0.44%) |
May 28, 2024 | 110.75 | 111.01 | 103.31 | 104.59 | 3,398,762 | -4.56(-4.18%) |
May 24, 2024 | 111.91 | 112.79 | 108.57 | 109.15 | 2,448,454 | -0.76(-0.69%) |
May 23, 2024 | 116.00 | 116.65 | 108.66 | 109.91 | 3,250,979 | -5.81(-5.02%) |
May 22, 2024 | 115.98 | 118.43 | 114.42 | 115.72 | 2,441,228 | +0.69(+0.60%) |
May 21, 2024 | 116.67 | 117.71 | 113.68 | 115.03 | 2,193,812 | -2.47(-2.10%) |
May 20, 2024 | 116.40 | 120.92 | 114.88 | 117.50 | 2,546,846 | +0.00(+0.00%) |
May 17, 2024 | 117.83 | 118.93 | 115.48 | 117.50 | 2,737,255 | -0.43(-0.36%) |
May 16, 2024 | 120.36 | 123.44 | 117.29 | 117.93 | 3,533,704 | -3.14(-2.59%) |
May 15, 2024 | 123.12 | 123.51 | 117.73 | 121.07 | 3,776,624 | +0.12(+0.10%) |
May 14, 2024 | 121.54 | 124.62 | 118.37 | 120.95 | 4,131,212 | +4.05(+3.46%) |
May 13, 2024 | 119.60 | 122.93 | 116.64 | 116.90 | 4,540,899 | -0.10(-0.09%) |
May 10, 2024 | 119.80 | 120.06 | 115.26 | 117.00 | 3,012,128 | -3.41(-2.83%) |
May 09, 2024 | 115.25 | 121.22 | 112.70 | 120.41 | 3,315,911 | +5.99(+5.24%) |
May 08, 2024 | 114.91 | 116.40 | 112.62 | 114.42 | 3,651,700 | -2.24(-1.92%) |
May 07, 2024 | 122.60 | 124.27 | 116.40 | 116.66 | 5,114,826 | -6.31(-5.13%) |
May 06, 2024 | 124.30 | 129.00 | 122.64 | 122.97 | 7,060,841 | +1.30(+1.07%) |
May 03, 2024 | 119.20 | 124.20 | 115.79 | 121.67 | 8,528,475 | +5.17(+4.44%) |
May 02, 2024 | 119.95 | 122.30 | 111.45 | 116.50 | 24,223,970 | +29.41(+33.77%) |