Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 131.96 | 132.78 | 130.29 | 131.78 | 1,731,444 | -0.19(-0.14%) |
Jul 18, 2024 | 132.32 | 135.21 | 131.66 | 131.97 | 2,783,582 | -1.53(-1.15%) |
Jul 17, 2024 | 135.16 | 136.00 | 133.42 | 133.50 | 1,031,196 | -2.56(-1.88%) |
Jul 16, 2024 | 131.99 | 136.19 | 131.59 | 136.06 | 1,064,334 | +5.05(+3.85%) |
Jul 15, 2024 | 132.01 | 133.14 | 130.78 | 131.01 | 1,015,720 | -1.22(-0.92%) |
Jul 12, 2024 | 131.17 | 133.40 | 130.64 | 132.23 | 1,477,342 | +1.41(+1.08%) |
Jul 11, 2024 | 128.80 | 131.53 | 127.88 | 130.82 | 1,667,173 | +3.75(+2.95%) |
Jul 10, 2024 | 126.42 | 127.14 | 125.54 | 127.07 | 1,837,331 | +1.65(+1.32%) |
Jul 09, 2024 | 126.24 | 126.24 | 124.16 | 125.42 | 1,558,889 | -0.65(-0.52%) |
Jul 08, 2024 | 126.68 | 126.73 | 125.40 | 126.07 | 2,091,058 | -0.30(-0.24%) |
Jul 05, 2024 | 126.40 | 126.61 | 125.29 | 126.37 | 1,341,658 | +0.24(+0.19%) |
Jul 03, 2024 | 126.12 | 127.66 | 125.83 | 126.13 | 1,288,210 | +0.35(+0.28%) |
Jul 02, 2024 | 127.43 | 128.57 | 125.44 | 125.78 | 1,981,145 | -1.62(-1.27%) |
Jul 01, 2024 | 130.69 | 131.78 | 127.06 | 127.40 | 2,364,827 | -2.23(-1.72%) |
Jun 28, 2024 | 131.66 | 133.04 | 128.39 | 129.63 | 9,817,613 | -1.17(-0.89%) |
Jun 27, 2024 | 132.20 | 132.99 | 130.58 | 130.80 | 1,897,976 | -2.29(-1.72%) |
Jun 26, 2024 | 133.99 | 135.21 | 132.76 | 133.09 | 1,836,776 | -1.60(-1.19%) |
Jun 25, 2024 | 135.00 | 136.01 | 134.29 | 134.69 | 2,310,784 | -0.39(-0.29%) |
Jun 24, 2024 | 135.30 | 137.71 | 134.34 | 135.08 | 3,339,552 | +1.83(+1.37%) |
Jun 21, 2024 | 132.85 | 134.50 | 132.20 | 133.25 | 4,468,275 | +0.52(+0.39%) |
Jun 20, 2024 | 133.26 | 134.65 | 132.53 | 132.73 | 2,887,364 | -2.17(-1.61%) |
Jun 18, 2024 | 132.13 | 135.15 | 131.56 | 134.90 | 3,453,080 | +3.07(+2.33%) |
Jun 17, 2024 | 131.11 | 132.07 | 129.50 | 131.83 | 2,090,521 | +1.98(+1.52%) |
Jun 14, 2024 | 130.00 | 130.74 | 129.24 | 129.85 | 2,163,276 | -0.72(-0.55%) |
Jun 13, 2024 | 132.59 | 133.00 | 130.04 | 130.57 | 2,555,442 | -2.59(-1.95%) |
Jun 12, 2024 | 133.63 | 133.63 | 132.33 | 133.16 | 2,399,912 | +1.05(+0.79%) |
Jun 11, 2024 | 132.64 | 132.99 | 131.49 | 132.11 | 2,081,564 | -0.92(-0.69%) |
Jun 10, 2024 | 132.87 | 133.85 | 132.25 | 133.03 | 1,673,237 | +0.05(+0.04%) |
Jun 07, 2024 | 131.95 | 133.38 | 131.29 | 132.98 | 2,365,341 | +0.16(+0.12%) |
Jun 06, 2024 | 132.46 | 134.35 | 132.28 | 132.82 | 2,269,637 | -0.74(-0.55%) |
Jun 05, 2024 | 130.54 | 134.20 | 130.01 | 133.56 | 2,707,441 | +2.71(+2.07%) |
Jun 04, 2024 | 131.24 | 132.25 | 130.28 | 130.85 | 2,893,658 | -0.55(-0.42%) |
Jun 03, 2024 | 130.00 | 132.58 | 130.00 | 131.40 | 3,114,842 | +0.99(+0.76%) |
May 31, 2024 | 131.00 | 134.06 | 129.56 | 130.41 | 5,333,149 | -1.01(-0.77%) |
May 30, 2024 | 125.30 | 135.18 | 125.30 | 131.42 | 5,138,504 | -14.06(-9.66%) |
May 29, 2024 | 146.74 | 146.99 | 144.75 | 145.48 | 1,600,246 | -2.73(-1.84%) |
May 28, 2024 | 150.82 | 151.19 | 147.70 | 148.21 | 1,366,905 | -2.45(-1.63%) |
May 24, 2024 | 150.81 | 151.46 | 149.56 | 150.66 | 784,334 | +0.11(+0.07%) |
May 23, 2024 | 152.47 | 152.47 | 150.11 | 150.55 | 1,005,203 | -2.32(-1.52%) |
May 22, 2024 | 153.58 | 154.49 | 152.64 | 152.87 | 1,231,262 | -0.80(-0.52%) |
May 21, 2024 | 154.35 | 154.65 | 152.34 | 153.67 | 997,115 | -0.97(-0.63%) |
May 20, 2024 | 153.97 | 154.95 | 153.47 | 154.64 | 906,243 | +0.41(+0.27%) |
May 17, 2024 | 154.51 | 155.35 | 153.03 | 154.23 | 1,856,999 | -0.08(-0.05%) |
May 16, 2024 | 152.57 | 154.84 | 152.57 | 154.31 | 1,325,065 | +0.23(+0.15%) |
May 15, 2024 | 153.00 | 154.55 | 152.51 | 154.08 | 1,524,632 | +2.80(+1.85%) |
May 14, 2024 | 148.75 | 151.55 | 148.38 | 151.28 | 1,679,903 | +3.52(+2.38%) |
May 13, 2024 | 149.53 | 150.26 | 147.18 | 147.76 | 1,317,677 | -2.00(-1.34%) |
May 10, 2024 | 145.89 | 152.81 | 145.12 | 149.76 | 2,246,751 | +4.62(+3.18%) |
May 09, 2024 | 143.11 | 145.48 | 142.82 | 145.14 | 1,254,089 | +2.34(+1.64%) |
May 08, 2024 | 141.12 | 143.00 | 140.04 | 142.80 | 1,423,533 | +1.53(+1.08%) |
May 07, 2024 | 141.12 | 142.15 | 139.76 | 141.27 | 1,486,841 | +0.66(+0.47%) |
May 06, 2024 | 139.54 | 141.47 | 138.34 | 140.61 | 1,639,412 | +1.16(+0.83%) |
May 03, 2024 | 139.69 | 140.95 | 138.41 | 139.45 | 1,097,923 | +1.93(+1.40%) |
May 02, 2024 | 139.23 | 139.88 | 136.71 | 137.52 | 1,146,814 | -1.17(-0.84%) |