Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 132.31 | 132.31 | 130.26 | 130.84 | 245,843 | -1.26(-0.95%) |
Jul 18, 2024 | 133.75 | 139.51 | 131.25 | 132.10 | 284,629 | -1.62(-1.21%) |
Jul 17, 2024 | 134.40 | 138.73 | 133.60 | 133.72 | 327,626 | -3.08(-2.25%) |
Jul 16, 2024 | 128.17 | 136.99 | 128.17 | 136.80 | 365,280 | +10.58(+8.38%) |
Jul 15, 2024 | 125.91 | 128.93 | 125.65 | 126.22 | 259,392 | +1.10(+0.88%) |
Jul 12, 2024 | 125.13 | 128.11 | 124.83 | 125.12 | 361,720 | +1.78(+1.44%) |
Jul 11, 2024 | 118.70 | 123.56 | 118.70 | 123.34 | 363,772 | +7.73(+6.69%) |
Jul 10, 2024 | 115.50 | 115.64 | 113.89 | 115.61 | 310,093 | +1.02(+0.89%) |
Jul 09, 2024 | 116.39 | 116.67 | 114.51 | 114.59 | 335,460 | -2.38(-2.03%) |
Jul 08, 2024 | 116.88 | 117.03 | 115.26 | 116.97 | 410,370 | +1.14(+0.98%) |
Jul 05, 2024 | 116.72 | 117.64 | 115.52 | 115.83 | 280,546 | -1.64(-1.40%) |
Jul 03, 2024 | 116.43 | 118.37 | 115.88 | 117.47 | 156,012 | +1.62(+1.40%) |
Jul 02, 2024 | 117.23 | 117.88 | 115.76 | 115.85 | 285,435 | -1.84(-1.56%) |
Jul 01, 2024 | 119.65 | 119.97 | 116.27 | 117.69 | 375,048 | -1.53(-1.28%) |
Jun 28, 2024 | 119.73 | 120.99 | 116.78 | 119.22 | 1,196,231 | +0.65(+0.55%) |
Jun 27, 2024 | 118.51 | 119.30 | 117.23 | 118.57 | 222,098 | +0.30(+0.25%) |
Jun 26, 2024 | 117.54 | 118.60 | 116.35 | 118.27 | 254,414 | +0.50(+0.42%) |
Jun 25, 2024 | 121.03 | 121.06 | 115.69 | 117.77 | 483,919 | -3.81(-3.13%) |
Jun 24, 2024 | 122.91 | 124.28 | 121.37 | 121.58 | 253,261 | -0.83(-0.68%) |
Jun 21, 2024 | 121.47 | 122.88 | 120.54 | 122.41 | 1,135,181 | -0.31(-0.25%) |
Jun 20, 2024 | 124.24 | 125.98 | 122.48 | 122.72 | 328,181 | -3.57(-2.83%) |
Jun 18, 2024 | 126.46 | 127.02 | 125.13 | 126.29 | 261,664 | -0.56(-0.44%) |
Jun 17, 2024 | 125.65 | 127.16 | 123.13 | 126.85 | 289,339 | +0.25(+0.20%) |
Jun 14, 2024 | 128.20 | 128.95 | 125.14 | 126.60 | 204,488 | -3.90(-2.99%) |
Jun 13, 2024 | 131.23 | 131.23 | 127.33 | 130.50 | 326,126 | -1.18(-0.90%) |
Jun 12, 2024 | 131.20 | 136.46 | 131.20 | 131.68 | 351,692 | +5.31(+4.20%) |
Jun 11, 2024 | 127.27 | 127.59 | 125.83 | 126.37 | 219,252 | -2.00(-1.56%) |
Jun 10, 2024 | 127.40 | 129.21 | 126.89 | 128.37 | 316,865 | -0.54(-0.42%) |
Jun 07, 2024 | 130.56 | 131.41 | 128.77 | 128.91 | 195,000 | -2.82(-2.14%) |
Jun 06, 2024 | 132.96 | 134.05 | 131.08 | 131.73 | 197,594 | -1.88(-1.41%) |
Jun 05, 2024 | 132.13 | 134.21 | 129.19 | 133.61 | 209,733 | +1.49(+1.13%) |
Jun 04, 2024 | 133.17 | 134.72 | 129.95 | 132.12 | 408,146 | -2.53(-1.88%) |
Jun 03, 2024 | 138.51 | 138.51 | 133.07 | 134.65 | 203,633 | -2.44(-1.78%) |
May 31, 2024 | 135.21 | 137.25 | 133.59 | 137.09 | 252,530 | +2.21(+1.64%) |
May 30, 2024 | 133.56 | 136.30 | 132.89 | 134.88 | 175,658 | +2.22(+1.67%) |
May 29, 2024 | 134.15 | 134.15 | 130.94 | 132.67 | 328,488 | -3.15(-2.32%) |
May 28, 2024 | 141.74 | 143.01 | 134.76 | 135.81 | 336,914 | -5.09(-3.61%) |
May 24, 2024 | 137.88 | 140.96 | 137.09 | 140.90 | 198,659 | +4.64(+3.41%) |
May 23, 2024 | 138.00 | 138.00 | 134.63 | 136.26 | 284,673 | -0.39(-0.29%) |
May 22, 2024 | 137.57 | 137.77 | 135.23 | 136.65 | 265,041 | -1.48(-1.07%) |
May 21, 2024 | 136.68 | 138.29 | 135.22 | 138.13 | 272,487 | +0.76(+0.55%) |
May 20, 2024 | 136.15 | 138.06 | 136.10 | 137.37 | 288,701 | +1.52(+1.12%) |
May 17, 2024 | 137.84 | 138.26 | 135.00 | 135.85 | 230,273 | -1.24(-0.90%) |
May 16, 2024 | 140.25 | 142.17 | 136.23 | 137.09 | 426,361 | -3.56(-2.53%) |
May 15, 2024 | 136.89 | 140.75 | 136.71 | 140.66 | 366,370 | +4.54(+3.34%) |
May 14, 2024 | 135.45 | 136.67 | 134.05 | 136.11 | 231,123 | +1.09(+0.81%) |
May 13, 2024 | 134.20 | 136.59 | 133.87 | 135.02 | 325,169 | +1.54(+1.15%) |
May 10, 2024 | 135.59 | 135.78 | 132.39 | 133.49 | 282,785 | -2.59(-1.90%) |
May 09, 2024 | 133.08 | 136.74 | 131.97 | 136.07 | 368,073 | +3.06(+2.30%) |
May 08, 2024 | 128.44 | 134.87 | 126.52 | 133.02 | 534,674 | +2.54(+1.94%) |
May 07, 2024 | 137.51 | 142.84 | 130.46 | 130.48 | 700,041 | -8.69(-6.24%) |
May 06, 2024 | 137.79 | 140.88 | 136.62 | 139.17 | 396,414 | +3.31(+2.44%) |
May 03, 2024 | 137.39 | 138.68 | 134.71 | 135.85 | 328,515 | +1.57(+1.17%) |
May 02, 2024 | 133.62 | 134.47 | 129.95 | 134.28 | 235,916 | +2.47(+1.87%) |