Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 133.52 | 134.62 | 131.86 | 131.86 | 225,906 | -1.34(-1.01%) |
Jul 24, 2024 | 135.12 | 135.15 | 133.20 | 133.20 | 96,939 | -4.37(-3.18%) |
Jul 23, 2024 | 137.76 | 138.37 | 137.23 | 137.57 | 99,103 | -0.11(-0.08%) |
Jul 22, 2024 | 137.61 | 138.08 | 136.92 | 137.68 | 97,579 | +1.05(+0.77%) |
Jul 19, 2024 | 137.47 | 138.09 | 136.56 | 136.63 | 52,879 | -0.66(-0.48%) |
Jul 18, 2024 | 138.55 | 138.55 | 136.81 | 137.29 | 263,855 | +0.12(+0.09%) |
Jul 17, 2024 | 138.52 | 138.80 | 136.97 | 137.17 | 147,500 | -2.94(-2.10%) |
Jul 16, 2024 | 140.41 | 141.07 | 139.32 | 140.11 | 61,324 | +0.53(+0.38%) |
Jul 15, 2024 | 139.10 | 140.93 | 139.10 | 139.58 | 434,810 | +0.50(+0.36%) |
Jul 12, 2024 | 138.85 | 140.20 | 138.85 | 139.08 | 119,017 | -0.49(-0.35%) |
Jul 11, 2024 | 141.61 | 141.99 | 139.26 | 139.57 | 232,973 | -2.09(-1.48%) |
Jul 10, 2024 | 141.33 | 142.03 | 140.87 | 141.66 | 260,465 | +0.48(+0.34%) |
Jul 09, 2024 | 141.52 | 141.69 | 141.02 | 141.18 | 73,162 | +0.40(+0.28%) |
Jul 08, 2024 | 142.20 | 142.20 | 140.63 | 140.78 | 141,481 | -1.28(-0.90%) |
Jul 05, 2024 | 139.16 | 142.10 | 139.08 | 142.06 | 111,297 | +2.89(+2.08%) |
Jul 03, 2024 | 138.69 | 139.27 | 138.66 | 139.17 | 77,938 | +0.23(+0.17%) |
Jul 02, 2024 | 137.45 | 138.94 | 137.30 | 138.94 | 145,728 | +1.23(+0.89%) |
Jul 01, 2024 | 138.34 | 138.53 | 136.92 | 137.71 | 270,784 | -0.49(-0.35%) |
Jun 28, 2024 | 139.16 | 140.16 | 138.11 | 138.20 | 105,950 | -1.16(-0.83%) |
Jun 27, 2024 | 138.72 | 139.51 | 138.70 | 139.35 | 119,131 | +1.02(+0.74%) |
Jun 26, 2024 | 137.35 | 138.56 | 137.35 | 138.34 | 303,106 | +0.14(+0.10%) |
Jun 25, 2024 | 136.46 | 138.28 | 136.46 | 138.20 | 114,957 | +1.83(+1.34%) |
Jun 24, 2024 | 136.60 | 137.31 | 135.97 | 136.37 | 589,242 | +0.40(+0.29%) |
Jun 21, 2024 | 135.94 | 136.29 | 135.58 | 135.97 | 68,884 | +0.40(+0.29%) |
Jun 20, 2024 | 134.97 | 135.57 | 134.83 | 135.57 | 97,977 | +0.70(+0.52%) |
Jun 18, 2024 | 135.66 | 135.83 | 134.66 | 134.88 | 56,470 | -0.76(-0.56%) |
Jun 17, 2024 | 134.81 | 136.24 | 133.98 | 135.63 | 116,432 | +0.54(+0.40%) |
Jun 14, 2024 | 134.37 | 135.19 | 134.30 | 135.09 | 106,601 | +0.38(+0.28%) |
Jun 13, 2024 | 135.71 | 135.78 | 134.69 | 134.72 | 96,572 | -1.44(-1.05%) |
Jun 12, 2024 | 137.43 | 137.68 | 135.58 | 136.15 | 79,022 | +0.16(+0.12%) |
Jun 11, 2024 | 135.62 | 136.21 | 135.26 | 135.99 | 45,116 | +0.10(+0.07%) |
Jun 10, 2024 | 135.43 | 135.90 | 134.74 | 135.89 | 186,790 | +0.47(+0.35%) |
Jun 07, 2024 | 136.21 | 136.78 | 135.34 | 135.42 | 65,657 | -0.91(-0.67%) |
Jun 06, 2024 | 136.10 | 137.14 | 136.10 | 136.33 | 323,747 | -0.04(-0.03%) |
Jun 05, 2024 | 135.49 | 136.37 | 135.24 | 136.37 | 113,479 | +1.83(+1.36%) |
Jun 04, 2024 | 134.08 | 134.69 | 133.73 | 134.55 | 134,612 | +0.17(+0.13%) |
Jun 03, 2024 | 134.23 | 134.75 | 133.31 | 134.38 | 144,169 | +0.62(+0.46%) |
May 31, 2024 | 132.49 | 133.76 | 131.65 | 133.76 | 255,314 | +1.27(+0.96%) |
May 30, 2024 | 132.79 | 132.89 | 132.18 | 132.49 | 360,347 | -0.53(-0.40%) |
May 29, 2024 | 132.67 | 133.60 | 132.67 | 133.02 | 115,909 | -0.71(-0.53%) |
May 28, 2024 | 133.18 | 133.88 | 133.07 | 133.73 | 77,603 | +0.27(+0.20%) |
May 24, 2024 | 132.36 | 133.64 | 132.28 | 133.46 | 77,576 | +1.68(+1.27%) |
May 23, 2024 | 133.87 | 134.04 | 131.20 | 131.78 | 116,895 | -1.84(-1.38%) |
May 22, 2024 | 133.44 | 133.86 | 133.06 | 133.63 | 117,226 | +0.00(+0.00%) |
May 21, 2024 | 133.87 | 134.10 | 133.29 | 133.63 | 105,352 | -0.69(-0.51%) |
May 20, 2024 | 133.79 | 134.37 | 133.79 | 134.32 | 94,252 | +0.49(+0.37%) |
May 17, 2024 | 133.61 | 133.90 | 133.26 | 133.83 | 90,487 | +0.44(+0.33%) |
May 16, 2024 | 133.20 | 133.83 | 133.20 | 133.39 | 166,791 | -0.24(-0.18%) |
May 15, 2024 | 133.21 | 133.64 | 132.47 | 133.63 | 88,250 | +1.10(+0.83%) |
May 14, 2024 | 132.14 | 132.82 | 132.09 | 132.53 | 73,311 | +0.55(+0.42%) |
May 13, 2024 | 131.20 | 131.98 | 130.90 | 131.98 | 55,088 | +0.12(+0.09%) |
May 10, 2024 | 131.94 | 132.04 | 131.30 | 131.86 | 89,366 | -0.28(-0.21%) |
May 09, 2024 | 131.44 | 132.14 | 131.03 | 132.14 | 98,558 | +0.30(+0.23%) |
May 08, 2024 | 130.85 | 132.37 | 130.59 | 131.84 | 44,266 | -0.44(-0.33%) |
May 07, 2024 | 131.84 | 132.63 | 131.72 | 132.28 | 75,961 | +0.30(+0.23%) |
May 06, 2024 | 130.66 | 132.08 | 130.59 | 131.98 | 125,639 | +2.00(+1.53%) |
May 03, 2024 | 129.71 | 130.35 | 129.22 | 129.99 | 126,035 | +1.01(+0.78%) |
May 02, 2024 | 128.15 | 129.02 | 127.21 | 128.98 | 193,629 | +1.60(+1.25%) |