Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 141.19 | 142.30 | 140.86 | 141.36 | 4,289 | +1.56(+1.11%) |
Jul 12, 2024 | 139.79 | 140.83 | 139.79 | 139.80 | 3,734 | +1.63(+1.18%) |
Jul 11, 2024 | 137.21 | 138.72 | 137.21 | 138.17 | 15,778 | +2.49(+1.84%) |
Jul 10, 2024 | 134.43 | 136.01 | 134.13 | 135.68 | 13,481 | +1.45(+1.08%) |
Jul 09, 2024 | 134.97 | 134.97 | 134.15 | 134.23 | 11,029 | -0.98(-0.73%) |
Jul 08, 2024 | 135.54 | 135.75 | 135.04 | 135.21 | 12,917 | +1.47(+1.10%) |
Jul 05, 2024 | 134.07 | 134.09 | 133.50 | 133.74 | 20,144 | -0.80(-0.59%) |
Jul 03, 2024 | 132.89 | 134.54 | 132.89 | 134.54 | 45,761 | +1.83(+1.38%) |
Jul 02, 2024 | 131.03 | 132.71 | 131.03 | 132.71 | 31,961 | +1.25(+0.95%) |
Jul 01, 2024 | 134.15 | 134.15 | 131.12 | 131.46 | 25,319 | -1.88(-1.41%) |
Jun 28, 2024 | 135.48 | 135.61 | 133.10 | 133.34 | 3,983 | -0.96(-0.71%) |
Jun 27, 2024 | 133.83 | 134.40 | 133.62 | 134.30 | 3,308 | +0.45(+0.34%) |
Jun 26, 2024 | 134.87 | 134.87 | 133.46 | 133.85 | 5,869 | -1.18(-0.87%) |
Jun 25, 2024 | 136.02 | 136.02 | 134.01 | 135.03 | 7,073 | -0.48(-0.35%) |
Jun 24, 2024 | 135.70 | 136.16 | 135.35 | 135.51 | 4,068 | +0.32(+0.24%) |
Jun 21, 2024 | 135.61 | 135.61 | 133.32 | 135.19 | 5,357 | -0.40(-0.29%) |
Jun 20, 2024 | 137.19 | 137.51 | 135.25 | 135.58 | 14,236 | -2.07(-1.50%) |
Jun 18, 2024 | 135.72 | 137.65 | 135.72 | 137.65 | 5,772 | +1.63(+1.20%) |
Jun 17, 2024 | 134.47 | 136.13 | 134.20 | 136.02 | 5,047 | +1.12(+0.83%) |
Jun 14, 2024 | 137.72 | 137.72 | 133.63 | 134.90 | 9,804 | -2.61(-1.90%) |
Jun 13, 2024 | 136.38 | 137.51 | 135.77 | 137.51 | 13,675 | +0.30(+0.22%) |
Jun 12, 2024 | 137.31 | 138.75 | 137.21 | 137.21 | 7,651 | +3.27(+2.44%) |
Jun 11, 2024 | 135.01 | 135.01 | 133.31 | 133.95 | 4,868 | -0.84(-0.62%) |
Jun 10, 2024 | 134.43 | 135.14 | 133.84 | 134.78 | 20,452 | +0.71(+0.53%) |
Jun 07, 2024 | 134.19 | 134.27 | 133.73 | 134.07 | 3,324 | -0.22(-0.16%) |
Jun 06, 2024 | 136.30 | 136.30 | 133.98 | 134.29 | 5,429 | -2.14(-1.57%) |
Jun 05, 2024 | 134.56 | 136.61 | 134.56 | 136.43 | 13,474 | +2.52(+1.88%) |
Jun 04, 2024 | 134.23 | 135.05 | 132.99 | 133.91 | 7,884 | -1.31(-0.97%) |
Jun 03, 2024 | 138.12 | 138.59 | 133.92 | 135.22 | 21,893 | -2.24(-1.63%) |
May 31, 2024 | 134.97 | 137.46 | 134.97 | 137.46 | 1,273 | +0.78(+0.57%) |
May 30, 2024 | 135.47 | 137.43 | 135.47 | 136.68 | 2,916 | +1.47(+1.09%) |
May 29, 2024 | 135.70 | 136.21 | 135.21 | 135.21 | 8,045 | -1.95(-1.42%) |
May 28, 2024 | 140.27 | 140.27 | 136.83 | 137.16 | 7,902 | -2.54(-1.82%) |
May 24, 2024 | 138.60 | 139.78 | 138.60 | 139.70 | 3,802 | +2.30(+1.67%) |
May 23, 2024 | 137.51 | 138.67 | 137.05 | 137.40 | 2,978 | -0.38(-0.28%) |
May 22, 2024 | 137.87 | 138.31 | 137.40 | 137.78 | 3,604 | -0.29(-0.21%) |
May 21, 2024 | 137.17 | 138.07 | 136.84 | 138.07 | 4,781 | +0.37(+0.27%) |
May 20, 2024 | 136.55 | 138.25 | 136.55 | 137.70 | 3,972 | +1.18(+0.87%) |
May 17, 2024 | 137.09 | 137.09 | 136.07 | 136.52 | 4,271 | -0.16(-0.12%) |
May 16, 2024 | 138.45 | 138.52 | 136.68 | 136.68 | 5,147 | -3.06(-2.19%) |
May 15, 2024 | 138.97 | 139.77 | 138.97 | 139.74 | 4,071 | +2.22(+1.61%) |
May 14, 2024 | 136.88 | 137.62 | 136.49 | 137.52 | 5,911 | +0.43(+0.31%) |
May 13, 2024 | 139.58 | 139.58 | 137.09 | 137.09 | 5,640 | -1.80(-1.30%) |
May 10, 2024 | 138.80 | 138.89 | 138.41 | 138.89 | 9,760 | -0.11(-0.08%) |
May 09, 2024 | 137.88 | 139.02 | 137.88 | 139.00 | 18,060 | +1.54(+1.12%) |
May 08, 2024 | 136.91 | 137.46 | 136.73 | 137.46 | 8,739 | +0.91(+0.67%) |
May 07, 2024 | 136.87 | 137.10 | 136.34 | 136.55 | 8,706 | -0.39(-0.28%) |
May 06, 2024 | 134.76 | 136.94 | 134.76 | 136.94 | 14,675 | +2.69(+2.00%) |
May 03, 2024 | 133.92 | 134.75 | 133.92 | 134.25 | 7,308 | +2.02(+1.53%) |
May 02, 2024 | 132.08 | 132.40 | 130.51 | 132.23 | 6,213 | +1.30(+0.99%) |