Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 127.63 | 127.90 | 126.52 | 126.55 | 14,511,001 | -1.64(-1.28%) |
Jul 16, 2024 | 125.44 | 128.31 | 125.42 | 128.19 | 15,599,649 | +3.12(+2.49%) |
Jul 15, 2024 | 124.55 | 125.66 | 124.28 | 125.07 | 9,679,548 | +0.89(+0.72%) |
Jul 12, 2024 | 124.18 | 124.91 | 123.87 | 124.18 | 10,970,295 | +0.71(+0.58%) |
Jul 11, 2024 | 122.24 | 123.91 | 122.06 | 123.47 | 11,114,033 | +1.55(+1.27%) |
Jul 10, 2024 | 121.01 | 121.95 | 120.76 | 121.92 | 6,930,504 | +1.08(+0.89%) |
Jul 09, 2024 | 121.43 | 121.61 | 120.81 | 120.84 | 4,617,857 | -0.53(-0.44%) |
Jul 08, 2024 | 121.56 | 122.21 | 121.00 | 121.37 | 7,405,637 | +0.15(+0.12%) |
Jul 05, 2024 | 121.63 | 121.63 | 120.25 | 121.22 | 6,367,117 | -0.44(-0.36%) |
Jul 03, 2024 | 121.36 | 122.10 | 121.15 | 121.66 | 5,467,708 | +0.44(+0.36%) |
Jul 02, 2024 | 120.38 | 121.26 | 120.29 | 121.22 | 6,792,849 | +0.66(+0.55%) |
Jul 01, 2024 | 122.44 | 122.69 | 120.29 | 120.56 | 10,008,525 | -1.31(-1.07%) |
Jun 28, 2024 | 122.16 | 122.96 | 121.28 | 121.87 | 9,796,401 | +0.05(+0.04%) |
Jun 27, 2024 | 121.81 | 122.05 | 121.38 | 121.82 | 4,804,055 | +0.13(+0.11%) |
Jun 26, 2024 | 121.86 | 121.88 | 121.21 | 121.69 | 7,350,492 | -0.33(-0.27%) |
Jun 25, 2024 | 122.97 | 122.97 | 121.44 | 122.02 | 11,365,644 | -1.05(-0.85%) |
Jun 24, 2024 | 122.88 | 124.20 | 122.61 | 123.07 | 8,650,702 | +0.52(+0.43%) |
Jun 21, 2024 | 122.79 | 122.86 | 121.50 | 122.55 | 8,259,356 | -0.26(-0.21%) |
Jun 20, 2024 | 122.59 | 123.14 | 122.31 | 122.81 | 6,373,260 | +0.08(+0.07%) |
Jun 18, 2024 | 122.04 | 122.74 | 121.81 | 122.73 | 8,204,676 | +0.66(+0.54%) |
Jun 17, 2024 | 120.32 | 122.27 | 120.13 | 122.07 | 12,564,880 | +1.34(+1.11%) |
Jun 14, 2024 | 120.92 | 120.92 | 119.25 | 120.73 | 16,219,663 | -1.23(-1.01%) |
Jun 13, 2024 | 122.58 | 122.65 | 120.92 | 121.96 | 8,083,751 | -0.79(-0.64%) |
Jun 12, 2024 | 122.72 | 123.46 | 122.21 | 122.75 | 11,144,900 | +1.16(+0.95%) |
Jun 11, 2024 | 121.63 | 121.75 | 120.78 | 121.59 | 11,255,460 | -0.70(-0.57%) |
Jun 10, 2024 | 121.73 | 122.46 | 121.67 | 122.29 | 6,665,471 | +0.38(+0.31%) |
Jun 07, 2024 | 121.47 | 122.72 | 121.16 | 121.91 | 7,060,428 | +0.13(+0.11%) |
Jun 06, 2024 | 122.37 | 122.67 | 121.30 | 121.78 | 6,546,291 | -0.73(-0.59%) |
Jun 05, 2024 | 121.74 | 122.52 | 121.02 | 122.51 | 8,696,069 | +1.23(+1.01%) |
Jun 04, 2024 | 121.33 | 121.81 | 120.60 | 121.28 | 10,095,992 | -0.30(-0.25%) |
Jun 03, 2024 | 123.49 | 123.54 | 120.46 | 121.58 | 15,293,055 | -1.51(-1.22%) |
May 31, 2024 | 121.90 | 123.14 | 120.92 | 123.09 | 9,736,871 | +1.48(+1.21%) |
May 30, 2024 | 120.94 | 121.70 | 120.92 | 121.61 | 7,843,502 | +0.83(+0.68%) |
May 29, 2024 | 121.48 | 121.57 | 120.69 | 120.78 | 16,782,860 | -1.73(-1.42%) |
May 28, 2024 | 123.98 | 123.98 | 122.11 | 122.52 | 8,555,156 | -1.52(-1.22%) |
May 24, 2024 | 123.87 | 124.30 | 123.36 | 124.03 | 7,582,834 | +0.63(+0.51%) |
May 23, 2024 | 125.18 | 125.25 | 123.17 | 123.41 | 9,109,506 | -1.47(-1.18%) |
May 22, 2024 | 124.54 | 125.20 | 124.20 | 124.88 | 7,937,658 | +0.15(+0.12%) |
May 21, 2024 | 124.91 | 124.93 | 124.41 | 124.73 | 6,030,648 | -0.41(-0.33%) |
May 20, 2024 | 124.93 | 125.60 | 124.81 | 125.14 | 4,352,572 | +0.24(+0.19%) |
May 17, 2024 | 124.86 | 125.05 | 124.28 | 124.90 | 5,733,709 | +0.14(+0.11%) |
May 16, 2024 | 125.29 | 125.53 | 124.71 | 124.76 | 7,160,450 | -0.75(-0.60%) |
May 15, 2024 | 125.35 | 125.59 | 125.12 | 125.51 | 8,432,976 | +0.82(+0.66%) |
May 14, 2024 | 124.96 | 125.18 | 124.42 | 124.69 | 5,123,391 | -0.03(-0.02%) |
May 13, 2024 | 125.53 | 125.67 | 124.65 | 124.72 | 5,967,312 | -0.53(-0.42%) |
May 10, 2024 | 125.71 | 125.79 | 125.01 | 125.25 | 6,134,516 | +0.09(+0.07%) |
May 09, 2024 | 124.16 | 125.16 | 124.02 | 125.16 | 6,704,935 | +1.24(+1.00%) |
May 08, 2024 | 123.19 | 124.09 | 123.17 | 123.92 | 5,077,939 | +0.00(+0.00%) |
May 07, 2024 | 123.81 | 124.28 | 123.61 | 123.92 | 5,262,289 | +0.34(+0.27%) |
May 06, 2024 | 123.16 | 123.68 | 123.05 | 123.58 | 7,181,925 | +1.23(+1.01%) |
May 03, 2024 | 122.65 | 122.76 | 121.78 | 122.35 | 9,099,643 | +0.85(+0.70%) |
May 02, 2024 | 121.38 | 121.74 | 120.15 | 121.50 | 12,040,951 | +0.70(+0.58%) |