Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 134.85 | 135.58 | 132.86 | 132.94 | 16,744 | -2.01(-1.49%) |
Jul 18, 2024 | 137.72 | 138.33 | 134.05 | 134.95 | 23,490 | -2.40(-1.75%) |
Jul 17, 2024 | 138.69 | 138.69 | 137.29 | 137.35 | 9,147 | -3.83(-2.71%) |
Jul 16, 2024 | 140.49 | 141.18 | 140.08 | 141.18 | 7,483 | +1.61(+1.16%) |
Jul 15, 2024 | 139.83 | 140.87 | 138.69 | 139.57 | 7,309 | +0.89(+0.64%) |
Jul 12, 2024 | 137.65 | 140.67 | 137.65 | 138.68 | 13,699 | +1.23(+0.89%) |
Jul 11, 2024 | 139.46 | 139.72 | 137.05 | 137.45 | 10,126 | -2.29(-1.64%) |
Jul 10, 2024 | 137.85 | 139.75 | 137.50 | 139.74 | 10,002 | +2.77(+2.02%) |
Jul 09, 2024 | 137.19 | 137.38 | 136.97 | 136.97 | 4,710 | +0.33(+0.24%) |
Jul 08, 2024 | 136.78 | 136.78 | 136.18 | 136.64 | 6,940 | +0.13(+0.10%) |
Jul 05, 2024 | 135.02 | 136.51 | 134.94 | 136.50 | 12,636 | +1.63(+1.21%) |
Jul 03, 2024 | 133.58 | 135.00 | 133.58 | 134.87 | 4,571 | +1.30(+0.97%) |
Jul 02, 2024 | 131.23 | 133.57 | 131.23 | 133.57 | 6,761 | +1.44(+1.09%) |
Jul 01, 2024 | 132.19 | 132.19 | 130.95 | 132.13 | 7,077 | +0.48(+0.36%) |
Jun 28, 2024 | 133.42 | 134.33 | 131.04 | 131.65 | 14,218 | -0.93(-0.70%) |
Jun 27, 2024 | 132.13 | 132.76 | 131.92 | 132.58 | 5,545 | +0.19(+0.14%) |
Jun 26, 2024 | 131.40 | 132.39 | 131.40 | 132.39 | 2,615 | +0.54(+0.41%) |
Jun 25, 2024 | 131.27 | 131.85 | 131.19 | 131.85 | 3,930 | +0.81(+0.62%) |
Jun 24, 2024 | 131.66 | 132.41 | 131.04 | 131.04 | 4,646 | -0.56(-0.42%) |
Jun 21, 2024 | 131.54 | 132.22 | 131.31 | 131.60 | 7,595 | -0.62(-0.47%) |
Jun 20, 2024 | 133.38 | 133.67 | 131.51 | 132.22 | 8,095 | -0.68(-0.51%) |
Jun 18, 2024 | 132.26 | 132.94 | 132.26 | 132.90 | 24,651 | +0.61(+0.46%) |
Jun 17, 2024 | 129.89 | 132.75 | 129.89 | 132.29 | 12,856 | +2.01(+1.55%) |
Jun 14, 2024 | 129.55 | 130.28 | 129.08 | 130.28 | 11,196 | +0.11(+0.08%) |
Jun 13, 2024 | 130.54 | 130.54 | 129.13 | 130.17 | 14,669 | +0.53(+0.41%) |
Jun 12, 2024 | 129.80 | 130.84 | 129.51 | 129.64 | 16,842 | +2.19(+1.72%) |
Jun 11, 2024 | 125.34 | 127.45 | 125.34 | 127.45 | 15,199 | +0.44(+0.35%) |
Jun 10, 2024 | 125.83 | 127.01 | 125.72 | 127.01 | 4,195 | +0.66(+0.52%) |
Jun 07, 2024 | 126.12 | 127.39 | 125.88 | 126.35 | 8,569 | -0.28(-0.22%) |
Jun 06, 2024 | 126.82 | 126.84 | 126.01 | 126.63 | 29,163 | +0.04(+0.03%) |
Jun 05, 2024 | 124.49 | 126.59 | 124.20 | 126.59 | 20,638 | +2.90(+2.35%) |
Jun 04, 2024 | 122.63 | 123.95 | 122.36 | 123.69 | 9,468 | +0.22(+0.18%) |
Jun 03, 2024 | 124.08 | 124.08 | 121.20 | 123.47 | 25,452 | +0.21(+0.17%) |
May 31, 2024 | 121.55 | 123.37 | 119.27 | 123.26 | 60,249 | +2.11(+1.74%) |
May 30, 2024 | 121.99 | 122.30 | 120.51 | 121.15 | 90,698 | -1.68(-1.36%) |
May 29, 2024 | 122.63 | 123.22 | 122.51 | 122.83 | 102,637 | -1.73(-1.39%) |
May 28, 2024 | 124.79 | 124.79 | 123.84 | 124.56 | 10,577 | +0.13(+0.10%) |
May 24, 2024 | 123.64 | 124.72 | 123.27 | 124.43 | 57,508 | +1.71(+1.39%) |
May 23, 2024 | 126.14 | 126.14 | 122.34 | 122.73 | 24,890 | -1.94(-1.55%) |
May 22, 2024 | 125.05 | 125.38 | 123.73 | 124.66 | 12,206 | -0.77(-0.61%) |
May 21, 2024 | 124.52 | 125.44 | 124.52 | 125.43 | 3,602 | +0.57(+0.45%) |
May 20, 2024 | 124.67 | 125.42 | 124.64 | 124.86 | 5,486 | +0.23(+0.18%) |
May 17, 2024 | 124.33 | 124.63 | 123.91 | 124.63 | 10,646 | +0.28(+0.22%) |
May 16, 2024 | 125.00 | 125.30 | 124.35 | 124.35 | 18,816 | -0.43(-0.34%) |
May 15, 2024 | 123.06 | 124.92 | 123.06 | 124.78 | 18,395 | +2.74(+2.25%) |
May 14, 2024 | 121.06 | 122.04 | 120.81 | 122.04 | 6,236 | +1.36(+1.13%) |
May 13, 2024 | 121.56 | 121.56 | 120.65 | 120.68 | 8,028 | -0.11(-0.09%) |
May 10, 2024 | 121.19 | 121.46 | 120.42 | 120.79 | 9,332 | +0.45(+0.37%) |
May 09, 2024 | 119.30 | 120.38 | 119.10 | 120.34 | 9,619 | +1.17(+0.98%) |
May 08, 2024 | 118.41 | 119.32 | 118.41 | 119.18 | 10,842 | -0.11(-0.09%) |
May 07, 2024 | 119.37 | 119.66 | 119.19 | 119.28 | 5,928 | +0.51(+0.43%) |
May 06, 2024 | 117.59 | 118.77 | 117.59 | 118.77 | 12,967 | +2.27(+1.95%) |
May 03, 2024 | 116.42 | 116.59 | 115.44 | 116.50 | 6,841 | +2.81(+2.47%) |
May 02, 2024 | 113.31 | 113.94 | 112.13 | 113.69 | 10,282 | +1.85(+1.66%) |