Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 120.05 | 121.02 | 116.53 | 118.84 | 540,788 | -0.50(-0.42%) |
Jul 17, 2024 | 123.00 | 126.79 | 118.12 | 119.34 | 703,199 | -4.29(-3.47%) |
Jul 16, 2024 | 129.44 | 130.44 | 123.08 | 123.63 | 925,505 | -4.93(-3.83%) |
Jul 15, 2024 | 128.11 | 130.47 | 126.79 | 128.56 | 272,754 | +1.09(+0.86%) |
Jul 12, 2024 | 127.39 | 130.11 | 126.20 | 127.47 | 325,468 | +0.08(+0.06%) |
Jul 11, 2024 | 122.66 | 127.91 | 122.01 | 127.39 | 847,334 | +5.45(+4.47%) |
Jul 10, 2024 | 129.67 | 130.07 | 121.08 | 121.94 | 1,180,600 | -7.49(-5.79%) |
Jul 09, 2024 | 135.55 | 135.66 | 129.28 | 129.43 | 1,034,852 | -6.13(-4.52%) |
Jul 08, 2024 | 133.59 | 136.35 | 133.59 | 135.56 | 630,830 | +1.97(+1.47%) |
Jul 05, 2024 | 132.13 | 133.90 | 131.03 | 133.59 | 184,232 | +1.12(+0.85%) |
Jul 03, 2024 | 132.17 | 134.30 | 131.53 | 132.47 | 272,129 | +0.11(+0.08%) |
Jul 02, 2024 | 129.69 | 132.43 | 127.86 | 132.36 | 491,577 | +3.36(+2.60%) |
Jul 01, 2024 | 130.63 | 131.93 | 128.12 | 129.00 | 530,017 | -0.39(-0.30%) |
Jun 28, 2024 | 129.34 | 131.64 | 127.98 | 129.39 | 1,235,832 | +0.14(+0.11%) |
Jun 27, 2024 | 128.17 | 129.87 | 127.75 | 129.25 | 500,528 | +1.20(+0.94%) |
Jun 26, 2024 | 127.47 | 128.87 | 126.95 | 128.05 | 331,293 | +0.12(+0.09%) |
Jun 25, 2024 | 129.33 | 129.48 | 127.42 | 127.93 | 388,380 | -0.69(-0.54%) |
Jun 24, 2024 | 130.62 | 130.84 | 128.20 | 128.62 | 389,502 | -1.84(-1.41%) |
Jun 21, 2024 | 127.91 | 130.59 | 127.16 | 130.46 | 426,308 | +2.10(+1.64%) |
Jun 20, 2024 | 130.09 | 130.86 | 126.33 | 128.36 | 491,023 | -2.85(-2.17%) |
Jun 18, 2024 | 128.31 | 132.78 | 127.99 | 131.21 | 433,342 | +1.51(+1.16%) |
Jun 17, 2024 | 124.19 | 129.95 | 124.18 | 129.70 | 441,813 | +5.33(+4.29%) |
Jun 14, 2024 | 124.45 | 126.08 | 123.84 | 124.37 | 325,346 | -0.81(-0.65%) |
Jun 13, 2024 | 126.43 | 127.00 | 123.74 | 125.18 | 670,207 | -1.38(-1.09%) |
Jun 12, 2024 | 129.45 | 130.75 | 126.27 | 126.56 | 944,214 | -1.61(-1.26%) |
Jun 11, 2024 | 129.93 | 130.51 | 127.82 | 128.17 | 495,927 | -1.76(-1.35%) |
Jun 10, 2024 | 126.46 | 130.64 | 126.41 | 129.93 | 617,831 | +2.88(+2.27%) |
Jun 07, 2024 | 127.75 | 128.97 | 126.29 | 127.05 | 520,007 | -1.48(-1.15%) |
Jun 06, 2024 | 131.42 | 131.57 | 127.76 | 128.53 | 635,401 | -2.96(-2.25%) |
Jun 05, 2024 | 130.68 | 132.59 | 129.60 | 131.49 | 711,281 | +1.04(+0.80%) |
Jun 04, 2024 | 131.38 | 131.85 | 128.85 | 130.45 | 565,787 | -1.12(-0.85%) |
Jun 03, 2024 | 130.87 | 132.84 | 130.13 | 131.57 | 640,189 | +0.40(+0.30%) |
May 31, 2024 | 130.45 | 131.88 | 128.09 | 131.17 | 736,138 | +1.24(+0.95%) |
May 30, 2024 | 129.35 | 131.75 | 128.68 | 129.93 | 468,802 | +0.12(+0.09%) |
May 29, 2024 | 130.81 | 131.22 | 129.42 | 129.81 | 333,076 | -2.25(-1.70%) |
May 28, 2024 | 130.69 | 132.29 | 127.89 | 132.06 | 531,329 | +1.37(+1.05%) |
May 24, 2024 | 129.00 | 131.55 | 128.06 | 130.69 | 514,311 | +2.52(+1.97%) |
May 23, 2024 | 128.26 | 129.07 | 126.05 | 128.17 | 587,642 | +3.13(+2.50%) |
May 22, 2024 | 126.51 | 126.99 | 124.52 | 125.04 | 323,984 | -1.63(-1.29%) |
May 21, 2024 | 125.09 | 126.85 | 123.71 | 126.67 | 281,581 | +1.83(+1.47%) |
May 20, 2024 | 126.61 | 127.22 | 124.07 | 124.84 | 433,130 | -1.81(-1.43%) |
May 17, 2024 | 127.86 | 128.49 | 125.74 | 126.65 | 327,694 | -1.21(-0.95%) |
May 16, 2024 | 128.45 | 129.19 | 126.52 | 127.86 | 541,112 | -0.86(-0.67%) |
May 15, 2024 | 128.18 | 129.14 | 126.79 | 128.72 | 601,144 | +1.49(+1.17%) |
May 14, 2024 | 123.16 | 128.12 | 122.79 | 127.23 | 832,125 | +4.22(+3.43%) |
May 13, 2024 | 120.03 | 124.82 | 119.58 | 123.01 | 821,137 | +2.92(+2.43%) |
May 10, 2024 | 119.20 | 121.38 | 118.50 | 120.09 | 529,850 | +1.19(+1.00%) |
May 09, 2024 | 119.22 | 121.34 | 118.21 | 118.90 | 448,811 | -0.31(-0.26%) |
May 08, 2024 | 120.77 | 121.51 | 118.75 | 119.21 | 795,381 | -1.49(-1.23%) |
May 07, 2024 | 122.78 | 124.67 | 119.53 | 120.70 | 1,273,500 | -0.33(-0.27%) |
May 06, 2024 | 124.62 | 127.25 | 116.50 | 121.03 | 2,506,886 | +11.45(+10.45%) |
May 03, 2024 | 108.46 | 110.47 | 107.69 | 109.58 | 768,569 | +2.50(+2.33%) |
May 02, 2024 | 105.84 | 108.21 | 104.44 | 107.08 | 456,530 | +1.39(+1.32%) |