Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 127.69 | 129.04 | 127.41 | 128.05 | 1,874,401 | +0.92(+0.72%) |
Jul 25, 2024 | 126.19 | 128.77 | 126.00 | 127.13 | 1,987,040 | +1.18(+0.94%) |
Jul 24, 2024 | 125.97 | 126.83 | 124.76 | 125.95 | 1,620,918 | -0.51(-0.40%) |
Jul 23, 2024 | 128.64 | 128.64 | 126.19 | 126.46 | 1,298,629 | -2.15(-1.67%) |
Jul 22, 2024 | 126.84 | 128.68 | 126.42 | 128.61 | 1,605,362 | +1.68(+1.32%) |
Jul 19, 2024 | 129.04 | 129.09 | 126.75 | 126.93 | 2,045,962 | -1.38(-1.08%) |
Jul 18, 2024 | 126.63 | 128.94 | 126.63 | 128.31 | 1,714,776 | -1.02(-0.79%) |
Jul 17, 2024 | 129.07 | 129.96 | 128.51 | 129.33 | 1,753,795 | +0.41(+0.32%) |
Jul 16, 2024 | 126.65 | 129.21 | 126.25 | 128.92 | 2,381,269 | +1.03(+0.81%) |
Jul 15, 2024 | 131.02 | 131.97 | 127.85 | 127.89 | 2,157,115 | -3.42(-2.60%) |
Jul 12, 2024 | 130.29 | 131.48 | 129.38 | 131.31 | 2,338,835 | +1.79(+1.38%) |
Jul 11, 2024 | 128.91 | 130.37 | 128.44 | 129.52 | 1,623,312 | +0.35(+0.27%) |
Jul 10, 2024 | 126.80 | 129.36 | 126.47 | 129.17 | 2,493,977 | +2.51(+1.98%) |
Jul 09, 2024 | 127.48 | 128.29 | 126.59 | 126.66 | 1,709,414 | -1.28(-1.00%) |
Jul 08, 2024 | 129.87 | 130.44 | 127.61 | 127.94 | 1,846,268 | -1.18(-0.91%) |
Jul 05, 2024 | 129.32 | 129.69 | 128.23 | 129.12 | 1,477,589 | -0.46(-0.35%) |
Jul 03, 2024 | 129.78 | 130.09 | 128.97 | 129.58 | 936,411 | -0.45(-0.35%) |
Jul 02, 2024 | 129.61 | 130.90 | 129.07 | 130.03 | 2,331,529 | +0.33(+0.25%) |
Jul 01, 2024 | 132.56 | 132.79 | 129.42 | 129.70 | 2,789,031 | -2.76(-2.08%) |
Jun 28, 2024 | 132.51 | 132.99 | 131.72 | 132.46 | 5,818,973 | -0.15(-0.11%) |
Jun 27, 2024 | 132.08 | 132.81 | 131.65 | 132.61 | 1,355,517 | +0.65(+0.49%) |
Jun 26, 2024 | 131.85 | 133.00 | 131.27 | 131.96 | 1,392,504 | -0.37(-0.28%) |
Jun 25, 2024 | 134.00 | 134.00 | 131.67 | 132.33 | 2,367,092 | -1.66(-1.24%) |
Jun 24, 2024 | 134.43 | 135.10 | 133.33 | 133.99 | 2,477,143 | -0.30(-0.22%) |
Jun 21, 2024 | 135.11 | 135.13 | 133.37 | 134.29 | 3,927,570 | +0.14(+0.10%) |
Jun 20, 2024 | 134.68 | 135.72 | 134.02 | 134.15 | 3,170,938 | -1.27(-0.94%) |
Jun 18, 2024 | 137.32 | 137.50 | 134.86 | 135.42 | 2,540,845 | -1.50(-1.10%) |
Jun 17, 2024 | 136.43 | 138.24 | 136.02 | 136.92 | 1,327,826 | +0.13(+0.10%) |
Jun 14, 2024 | 137.38 | 137.88 | 136.03 | 136.79 | 1,418,497 | -1.22(-0.88%) |
Jun 13, 2024 | 136.66 | 138.10 | 136.52 | 138.01 | 1,554,657 | +0.71(+0.52%) |
Jun 12, 2024 | 137.46 | 138.59 | 136.90 | 137.30 | 1,279,907 | +0.29(+0.21%) |
Jun 11, 2024 | 137.48 | 138.06 | 136.61 | 137.01 | 2,149,712 | -0.80(-0.58%) |
Jun 10, 2024 | 139.88 | 140.27 | 137.69 | 137.81 | 1,717,050 | -2.16(-1.54%) |
Jun 07, 2024 | 140.29 | 141.66 | 139.81 | 139.97 | 1,467,087 | -0.86(-0.61%) |
Jun 06, 2024 | 140.46 | 142.15 | 139.75 | 140.83 | 1,528,884 | +0.30(+0.21%) |
Jun 05, 2024 | 141.60 | 141.75 | 139.83 | 140.53 | 1,944,026 | -1.01(-0.71%) |
Jun 04, 2024 | 139.38 | 142.23 | 138.98 | 141.54 | 2,125,220 | +2.21(+1.59%) |
Jun 03, 2024 | 137.14 | 139.34 | 136.21 | 139.33 | 1,618,419 | +1.90(+1.38%) |
May 31, 2024 | 135.16 | 137.57 | 134.80 | 137.43 | 2,282,927 | +2.59(+1.92%) |
May 30, 2024 | 135.06 | 135.49 | 134.36 | 134.84 | 1,587,569 | +0.17(+0.13%) |
May 29, 2024 | 135.44 | 136.37 | 134.25 | 134.67 | 1,462,056 | -1.19(-0.88%) |
May 28, 2024 | 137.51 | 137.51 | 135.76 | 135.86 | 1,921,572 | -1.79(-1.30%) |
May 24, 2024 | 136.89 | 137.98 | 136.69 | 137.65 | 1,453,163 | +1.31(+0.96%) |
May 23, 2024 | 138.35 | 138.45 | 135.65 | 136.34 | 1,629,351 | -2.11(-1.52%) |
May 22, 2024 | 138.63 | 138.63 | 137.28 | 138.45 | 1,016,131 | -0.17(-0.12%) |
May 21, 2024 | 139.34 | 139.35 | 137.86 | 138.62 | 1,198,079 | -0.37(-0.26%) |
May 20, 2024 | 140.83 | 140.92 | 138.56 | 138.99 | 1,233,466 | -1.98(-1.40%) |
May 17, 2024 | 140.81 | 141.02 | 139.53 | 140.97 | 1,353,004 | +0.00(+0.00%) |
May 16, 2024 | 139.31 | 141.23 | 138.50 | 140.97 | 2,431,615 | +3.30(+2.40%) |
May 15, 2024 | 136.47 | 138.46 | 136.47 | 137.66 | 1,819,233 | +0.84(+0.62%) |
May 14, 2024 | 135.85 | 137.77 | 135.52 | 136.82 | 2,190,970 | +1.11(+0.81%) |
May 13, 2024 | 137.23 | 137.59 | 135.59 | 135.71 | 1,750,820 | -1.23(-0.90%) |
May 10, 2024 | 137.47 | 138.97 | 135.71 | 136.95 | 2,076,413 | -0.33(-0.24%) |
May 09, 2024 | 136.53 | 137.66 | 135.94 | 137.28 | 2,020,517 | +0.99(+0.72%) |
May 08, 2024 | 135.15 | 136.65 | 134.82 | 136.29 | 1,900,333 | +1.04(+0.77%) |
May 07, 2024 | 135.83 | 135.84 | 135.07 | 135.25 | 1,932,087 | -0.27(-0.20%) |
May 06, 2024 | 133.96 | 136.57 | 133.54 | 135.51 | 2,306,833 | +1.83(+1.37%) |
May 03, 2024 | 135.22 | 135.31 | 133.26 | 133.68 | 2,464,576 | -0.73(-0.54%) |
May 02, 2024 | 134.84 | 135.94 | 134.11 | 134.41 | 2,437,287 | -0.26(-0.19%) |