Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 128.95 | 129.42 | 122.92 | 124.74 | 632,321 | -4.69(-3.62%) |
Jul 08, 2024 | 129.76 | 129.77 | 127.90 | 129.43 | 490,296 | +1.22(+0.95%) |
Jul 05, 2024 | 127.46 | 128.39 | 126.47 | 128.21 | 474,302 | +0.74(+0.58%) |
Jul 03, 2024 | 131.40 | 131.50 | 127.31 | 127.47 | 335,198 | -3.93(-2.99%) |
Jul 02, 2024 | 129.95 | 131.40 | 127.63 | 131.40 | 469,767 | +1.27(+0.98%) |
Jul 01, 2024 | 130.17 | 130.67 | 126.96 | 130.13 | 1,013,059 | +1.20(+0.93%) |
Jun 28, 2024 | 126.52 | 131.13 | 124.13 | 128.93 | 923,958 | +0.56(+0.44%) |
Jun 27, 2024 | 126.24 | 128.57 | 124.67 | 128.37 | 793,965 | +0.75(+0.59%) |
Jun 26, 2024 | 127.71 | 127.94 | 125.57 | 127.62 | 604,029 | -0.22(-0.17%) |
Jun 25, 2024 | 129.08 | 130.05 | 127.09 | 127.84 | 759,257 | -1.59(-1.23%) |
Jun 24, 2024 | 129.10 | 132.33 | 128.84 | 129.43 | 634,703 | +0.35(+0.27%) |
Jun 21, 2024 | 128.19 | 129.41 | 126.81 | 129.08 | 798,641 | +0.40(+0.31%) |
Jun 20, 2024 | 133.63 | 134.61 | 128.13 | 128.68 | 1,061,406 | -5.13(-3.83%) |
Jun 18, 2024 | 130.37 | 134.00 | 129.78 | 133.81 | 734,803 | +3.43(+2.63%) |
Jun 17, 2024 | 127.10 | 130.85 | 126.51 | 130.38 | 733,687 | +3.94(+3.12%) |
Jun 14, 2024 | 128.88 | 129.79 | 126.13 | 126.44 | 624,057 | -3.78(-2.90%) |
Jun 13, 2024 | 130.29 | 131.16 | 127.84 | 130.22 | 674,221 | -0.45(-0.34%) |
Jun 12, 2024 | 130.24 | 132.03 | 129.06 | 130.67 | 605,338 | +3.74(+2.95%) |
Jun 11, 2024 | 129.54 | 129.54 | 126.31 | 126.93 | 555,287 | -2.89(-2.23%) |
Jun 10, 2024 | 127.02 | 130.34 | 126.37 | 129.82 | 702,250 | +1.81(+1.41%) |
Jun 07, 2024 | 128.84 | 128.84 | 125.55 | 128.01 | 600,620 | -0.69(-0.54%) |
Jun 06, 2024 | 128.22 | 129.09 | 126.79 | 128.70 | 602,994 | -0.10(-0.08%) |
Jun 05, 2024 | 129.60 | 131.85 | 127.80 | 128.80 | 1,025,078 | +0.13(+0.10%) |
Jun 04, 2024 | 128.93 | 129.95 | 125.26 | 128.67 | 1,541,335 | +5.52(+4.48%) |
Jun 03, 2024 | 120.84 | 125.94 | 120.84 | 123.15 | 1,454,880 | +4.22(+3.55%) |
May 31, 2024 | 113.82 | 119.56 | 113.57 | 118.93 | 821,600 | +4.81(+4.21%) |
May 30, 2024 | 113.81 | 114.64 | 112.75 | 114.12 | 621,712 | +0.12(+0.11%) |
May 29, 2024 | 111.95 | 114.38 | 110.27 | 114.00 | 440,120 | +1.82(+1.62%) |
May 28, 2024 | 113.50 | 113.64 | 111.04 | 112.18 | 655,132 | -1.07(-0.94%) |
May 24, 2024 | 112.52 | 113.98 | 111.00 | 113.25 | 502,512 | +2.02(+1.82%) |
May 23, 2024 | 110.21 | 112.69 | 109.39 | 111.23 | 801,770 | +0.95(+0.86%) |
May 22, 2024 | 113.83 | 113.83 | 109.16 | 110.28 | 520,872 | -3.27(-2.88%) |
May 21, 2024 | 114.89 | 115.25 | 113.11 | 113.55 | 521,945 | -1.44(-1.25%) |
May 20, 2024 | 113.47 | 115.49 | 112.77 | 114.99 | 640,908 | +1.31(+1.15%) |
May 17, 2024 | 112.17 | 114.10 | 111.81 | 113.68 | 655,743 | +1.99(+1.78%) |
May 16, 2024 | 109.98 | 115.97 | 109.60 | 111.69 | 1,298,907 | +1.71(+1.55%) |
May 15, 2024 | 106.72 | 111.43 | 104.64 | 109.98 | 1,933,413 | +2.95(+2.76%) |
May 14, 2024 | 107.50 | 108.89 | 105.13 | 107.03 | 1,791,245 | +0.17(+0.16%) |
May 13, 2024 | 105.38 | 108.99 | 104.68 | 106.86 | 1,454,367 | +3.11(+3.00%) |
May 10, 2024 | 107.25 | 107.42 | 103.26 | 103.75 | 935,152 | -3.25(-3.04%) |
May 09, 2024 | 104.64 | 107.95 | 103.76 | 107.00 | 915,554 | +3.40(+3.28%) |
May 08, 2024 | 99.36 | 105.17 | 98.52 | 103.60 | 1,101,110 | +0.80(+0.78%) |
May 07, 2024 | 104.75 | 106.24 | 102.48 | 102.80 | 736,535 | -1.95(-1.86%) |
May 06, 2024 | 105.94 | 106.14 | 104.47 | 104.75 | 556,958 | -0.55(-0.52%) |
May 03, 2024 | 105.52 | 106.32 | 103.79 | 105.30 | 629,368 | +1.12(+1.08%) |
May 02, 2024 | 103.94 | 104.47 | 102.73 | 104.18 | 676,405 | +2.12(+2.08%) |