Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 135.35 | 136.00 | 134.50 | 134.71 | 52,458 | -0.73(-0.54%) |
Jul 18, 2024 | 137.24 | 137.24 | 135.00 | 135.44 | 99,833 | -1.29(-0.94%) |
Jul 17, 2024 | 137.27 | 137.52 | 136.66 | 136.73 | 57,833 | -2.12(-1.53%) |
Jul 16, 2024 | 138.84 | 138.94 | 138.28 | 138.85 | 82,943 | +0.43(+0.31%) |
Jul 15, 2024 | 138.54 | 139.20 | 137.89 | 138.42 | 134,769 | +0.46(+0.33%) |
Jul 12, 2024 | 137.37 | 138.81 | 137.21 | 137.96 | 65,530 | +0.77(+0.56%) |
Jul 11, 2024 | 138.97 | 138.97 | 136.99 | 137.19 | 240,964 | -1.68(-1.21%) |
Jul 10, 2024 | 137.92 | 138.97 | 137.80 | 138.87 | 91,958 | +1.27(+0.92%) |
Jul 09, 2024 | 137.75 | 137.84 | 137.49 | 137.60 | 175,939 | +0.28(+0.20%) |
Jul 08, 2024 | 137.41 | 137.57 | 137.13 | 137.32 | 52,207 | -0.02(-0.01%) |
Jul 05, 2024 | 136.47 | 137.37 | 136.32 | 137.34 | 56,726 | +0.97(+0.71%) |
Jul 03, 2024 | 135.58 | 136.37 | 135.58 | 136.37 | 23,374 | +0.83(+0.61%) |
Jul 02, 2024 | 134.15 | 135.54 | 134.15 | 135.54 | 197,096 | +0.94(+0.70%) |
Jul 01, 2024 | 134.38 | 134.75 | 133.78 | 134.60 | 132,500 | +0.65(+0.49%) |
Jun 28, 2024 | 134.97 | 135.69 | 133.95 | 133.95 | 131,502 | -0.63(-0.47%) |
Jun 27, 2024 | 134.53 | 134.86 | 134.27 | 134.58 | 135,766 | +0.13(+0.10%) |
Jun 26, 2024 | 133.88 | 134.65 | 133.84 | 134.45 | 46,770 | +0.26(+0.19%) |
Jun 25, 2024 | 133.72 | 134.19 | 133.61 | 134.19 | 134,411 | +0.83(+0.62%) |
Jun 24, 2024 | 134.00 | 134.48 | 133.34 | 133.36 | 75,785 | -0.61(-0.46%) |
Jun 21, 2024 | 134.32 | 134.32 | 133.81 | 133.97 | 86,705 | -0.15(-0.11%) |
Jun 20, 2024 | 134.83 | 135.00 | 133.78 | 134.12 | 97,967 | -0.44(-0.33%) |
Jun 18, 2024 | 134.32 | 134.56 | 134.20 | 134.56 | 159,226 | +0.26(+0.19%) |
Jun 17, 2024 | 133.12 | 134.59 | 132.96 | 134.30 | 107,792 | +1.07(+0.80%) |
Jun 14, 2024 | 132.55 | 133.23 | 132.55 | 133.23 | 24,539 | +0.33(+0.25%) |
Jun 13, 2024 | 133.16 | 133.16 | 132.22 | 132.90 | 84,257 | +0.38(+0.29%) |
Jun 12, 2024 | 132.61 | 133.14 | 132.33 | 132.52 | 244,895 | +1.11(+0.84%) |
Jun 11, 2024 | 130.48 | 131.42 | 130.17 | 131.41 | 89,313 | +0.43(+0.33%) |
Jun 10, 2024 | 130.43 | 130.98 | 130.29 | 130.98 | 110,310 | +0.39(+0.30%) |
Jun 07, 2024 | 130.47 | 131.21 | 130.30 | 130.59 | 54,740 | -0.14(-0.11%) |
Jun 06, 2024 | 130.74 | 130.81 | 130.33 | 130.73 | 94,030 | +0.18(+0.14%) |
Jun 05, 2024 | 129.57 | 130.55 | 129.21 | 130.55 | 130,999 | +1.53(+1.18%) |
Jun 04, 2024 | 128.51 | 129.14 | 128.12 | 129.03 | 115,432 | +0.30(+0.23%) |
Jun 03, 2024 | 128.91 | 128.94 | 127.44 | 128.73 | 575,125 | +0.33(+0.26%) |
May 31, 2024 | 127.71 | 128.40 | 126.36 | 128.40 | 64,239 | +1.05(+0.82%) |
May 30, 2024 | 127.94 | 127.97 | 127.03 | 127.35 | 134,092 | -1.07(-0.83%) |
May 29, 2024 | 128.20 | 128.70 | 128.19 | 128.42 | 52,597 | -0.76(-0.59%) |
May 28, 2024 | 129.29 | 129.29 | 128.56 | 129.18 | 31,413 | +0.21(+0.16%) |
May 24, 2024 | 128.59 | 129.11 | 128.46 | 128.97 | 20,485 | +0.76(+0.59%) |
May 23, 2024 | 129.91 | 129.91 | 127.87 | 128.21 | 42,768 | -0.70(-0.54%) |
May 22, 2024 | 129.11 | 129.35 | 128.50 | 128.91 | 60,471 | -0.41(-0.32%) |
May 21, 2024 | 128.69 | 129.35 | 128.69 | 129.32 | 75,010 | +0.43(+0.33%) |
May 20, 2024 | 128.72 | 129.29 | 128.66 | 128.89 | 39,144 | +0.17(+0.13%) |
May 17, 2024 | 128.68 | 128.75 | 128.27 | 128.72 | 25,502 | +0.16(+0.12%) |
May 16, 2024 | 128.85 | 129.28 | 128.56 | 128.56 | 28,815 | -0.23(-0.18%) |
May 15, 2024 | 127.68 | 128.84 | 127.58 | 128.79 | 28,829 | +1.59(+1.25%) |
May 14, 2024 | 126.44 | 127.29 | 126.44 | 127.20 | 33,725 | +0.62(+0.49%) |
May 13, 2024 | 126.94 | 126.94 | 126.45 | 126.58 | 46,029 | -0.02(-0.02%) |
May 10, 2024 | 126.74 | 126.94 | 126.30 | 126.60 | 35,896 | +0.30(+0.24%) |
May 09, 2024 | 125.72 | 126.36 | 125.62 | 126.30 | 41,449 | +0.54(+0.43%) |
May 08, 2024 | 125.32 | 125.84 | 125.22 | 125.77 | 120,816 | +0.00(+0.00%) |
May 07, 2024 | 125.78 | 126.05 | 125.61 | 125.77 | 326,628 | +0.19(+0.15%) |
May 06, 2024 | 124.87 | 125.58 | 124.75 | 125.58 | 60,967 | +1.22(+0.98%) |
May 03, 2024 | 124.38 | 124.49 | 123.63 | 124.36 | 218,003 | +1.74(+1.42%) |
May 02, 2024 | 122.29 | 122.82 | 121.53 | 122.62 | 100,380 | +1.24(+1.02%) |