Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 133.07 | 136.58 | 133.07 | 136.51 | 1,163,514 | +4.03(+3.04%) |
Jul 10, 2024 | 131.56 | 132.54 | 130.62 | 132.48 | 757,838 | +1.44(+1.10%) |
Jul 09, 2024 | 132.63 | 132.88 | 130.82 | 131.04 | 924,350 | -1.84(-1.38%) |
Jul 08, 2024 | 132.98 | 133.93 | 132.18 | 132.88 | 838,702 | +0.43(+0.32%) |
Jul 05, 2024 | 132.80 | 133.10 | 130.70 | 132.45 | 1,439,445 | -0.93(-0.70%) |
Jul 03, 2024 | 134.93 | 135.63 | 132.35 | 133.38 | 645,171 | -2.60(-1.91%) |
Jul 02, 2024 | 133.65 | 136.34 | 133.38 | 135.98 | 1,025,486 | +2.13(+1.59%) |
Jul 01, 2024 | 138.32 | 138.73 | 133.81 | 133.85 | 1,224,326 | -4.47(-3.23%) |
Jun 28, 2024 | 136.89 | 138.68 | 136.58 | 138.32 | 1,300,636 | +0.92(+0.67%) |
Jun 27, 2024 | 138.07 | 138.54 | 136.13 | 137.40 | 872,283 | -0.67(-0.49%) |
Jun 26, 2024 | 138.16 | 138.55 | 137.17 | 138.07 | 603,100 | -1.03(-0.74%) |
Jun 25, 2024 | 141.59 | 141.59 | 138.92 | 139.10 | 641,556 | -2.95(-2.08%) |
Jun 24, 2024 | 141.69 | 142.96 | 141.48 | 142.05 | 640,462 | +0.62(+0.44%) |
Jun 21, 2024 | 141.37 | 141.90 | 140.57 | 141.43 | 1,592,783 | +0.01(+0.01%) |
Jun 20, 2024 | 139.07 | 142.13 | 139.07 | 141.42 | 806,749 | +2.08(+1.49%) |
Jun 18, 2024 | 139.93 | 141.48 | 139.31 | 139.34 | 777,340 | -0.56(-0.40%) |
Jun 17, 2024 | 136.70 | 140.20 | 136.45 | 139.90 | 975,736 | +3.20(+2.34%) |
Jun 14, 2024 | 138.74 | 138.80 | 134.85 | 136.70 | 1,159,286 | -4.21(-2.99%) |
Jun 13, 2024 | 142.00 | 142.39 | 139.52 | 140.91 | 1,033,577 | -1.88(-1.32%) |
Jun 12, 2024 | 143.28 | 143.61 | 142.22 | 142.79 | 598,911 | +0.75(+0.53%) |
Jun 11, 2024 | 142.15 | 142.30 | 140.89 | 142.04 | 767,532 | -0.43(-0.30%) |
Jun 10, 2024 | 144.64 | 144.84 | 141.51 | 142.47 | 813,039 | -2.72(-1.87%) |
Jun 07, 2024 | 143.04 | 146.34 | 142.60 | 145.19 | 916,586 | +1.58(+1.10%) |
Jun 06, 2024 | 142.00 | 143.64 | 141.88 | 143.61 | 824,370 | +1.61(+1.13%) |
Jun 05, 2024 | 143.92 | 144.16 | 141.61 | 142.00 | 701,507 | -1.77(-1.23%) |
Jun 04, 2024 | 142.53 | 143.78 | 142.53 | 143.77 | 866,598 | +0.66(+0.46%) |
Jun 03, 2024 | 143.94 | 144.44 | 141.94 | 143.11 | 818,037 | -0.03(-0.02%) |
May 31, 2024 | 139.74 | 143.43 | 139.51 | 143.14 | 1,510,768 | +3.44(+2.46%) |
May 30, 2024 | 138.71 | 140.12 | 138.36 | 139.71 | 656,187 | +1.43(+1.03%) |
May 29, 2024 | 139.50 | 140.58 | 138.19 | 138.28 | 820,918 | -2.51(-1.78%) |
May 28, 2024 | 143.96 | 144.74 | 140.64 | 140.79 | 714,539 | -3.43(-2.38%) |
May 24, 2024 | 145.27 | 145.66 | 143.93 | 144.22 | 471,879 | -0.43(-0.30%) |
May 23, 2024 | 147.98 | 147.98 | 144.55 | 144.64 | 736,211 | -3.91(-2.63%) |
May 22, 2024 | 150.12 | 150.92 | 147.98 | 148.56 | 901,356 | -1.91(-1.27%) |
May 21, 2024 | 150.78 | 151.07 | 149.09 | 150.46 | 851,065 | -0.42(-0.28%) |
May 20, 2024 | 151.78 | 152.38 | 150.71 | 150.88 | 565,713 | -0.95(-0.63%) |
May 17, 2024 | 153.77 | 153.77 | 151.15 | 151.83 | 585,865 | -1.20(-0.78%) |
May 16, 2024 | 153.67 | 154.14 | 152.51 | 153.03 | 606,522 | -0.90(-0.59%) |
May 15, 2024 | 154.92 | 156.08 | 153.56 | 153.94 | 561,387 | -0.57(-0.37%) |
May 14, 2024 | 157.55 | 157.55 | 153.86 | 154.50 | 683,511 | -1.94(-1.24%) |
May 13, 2024 | 154.74 | 156.52 | 154.56 | 156.44 | 883,070 | +2.25(+1.46%) |
May 10, 2024 | 154.90 | 154.90 | 153.01 | 154.20 | 758,733 | -0.07(-0.05%) |
May 09, 2024 | 153.77 | 154.56 | 153.28 | 154.27 | 709,245 | +0.98(+0.64%) |
May 08, 2024 | 152.97 | 153.93 | 152.46 | 153.28 | 935,201 | -0.57(-0.37%) |
May 07, 2024 | 156.13 | 156.66 | 153.78 | 153.85 | 1,189,893 | -1.76(-1.13%) |
May 06, 2024 | 157.60 | 158.66 | 154.37 | 155.61 | 920,153 | -0.72(-0.46%) |
May 03, 2024 | 155.99 | 157.19 | 155.91 | 156.32 | 675,190 | +1.08(+0.70%) |
May 02, 2024 | 156.64 | 156.64 | 154.91 | 155.24 | 757,800 | -0.45(-0.29%) |