Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 132.76 | 133.50 | 130.38 | 132.06 | 897,558 | -1.48(-1.11%) |
Jul 02, 2024 | 132.94 | 133.71 | 132.01 | 133.54 | 1,130,316 | +0.59(+0.44%) |
Jul 01, 2024 | 132.00 | 133.78 | 131.21 | 132.95 | 1,522,061 | +2.14(+1.64%) |
Jun 28, 2024 | 125.03 | 131.09 | 124.62 | 130.81 | 3,689,865 | +7.08(+5.72%) |
Jun 27, 2024 | 125.35 | 125.46 | 122.34 | 123.73 | 2,002,482 | -1.62(-1.29%) |
Jun 26, 2024 | 125.79 | 126.48 | 125.21 | 125.35 | 1,690,875 | -1.07(-0.85%) |
Jun 25, 2024 | 127.40 | 127.47 | 125.95 | 126.42 | 1,078,716 | -1.25(-0.98%) |
Jun 24, 2024 | 126.97 | 128.78 | 125.84 | 127.67 | 1,127,876 | +0.70(+0.55%) |
Jun 21, 2024 | 128.00 | 128.10 | 126.06 | 126.97 | 1,669,573 | -0.81(-0.63%) |
Jun 20, 2024 | 126.81 | 127.86 | 125.53 | 127.78 | 1,068,684 | +0.85(+0.67%) |
Jun 18, 2024 | 126.00 | 127.00 | 125.55 | 126.93 | 995,033 | +1.22(+0.97%) |
Jun 17, 2024 | 121.82 | 125.85 | 121.66 | 125.71 | 1,195,638 | +3.71(+3.04%) |
Jun 14, 2024 | 121.51 | 122.40 | 121.36 | 122.00 | 1,384,773 | -0.33(-0.27%) |
Jun 13, 2024 | 123.12 | 123.60 | 120.97 | 122.33 | 1,185,062 | -1.34(-1.08%) |
Jun 12, 2024 | 122.50 | 125.13 | 122.38 | 123.67 | 922,018 | +1.93(+1.59%) |
Jun 11, 2024 | 124.77 | 124.77 | 121.07 | 121.74 | 1,226,043 | -4.07(-3.24%) |
Jun 10, 2024 | 124.29 | 125.93 | 123.03 | 125.81 | 1,122,884 | +0.91(+0.73%) |
Jun 07, 2024 | 122.08 | 125.92 | 121.84 | 124.90 | 924,851 | +2.14(+1.74%) |
Jun 06, 2024 | 123.00 | 124.56 | 122.37 | 122.76 | 1,264,886 | +0.63(+0.52%) |
Jun 05, 2024 | 121.24 | 122.14 | 120.36 | 122.13 | 900,598 | +1.03(+0.85%) |
Jun 04, 2024 | 121.88 | 122.90 | 120.20 | 121.10 | 1,024,752 | -1.71(-1.39%) |
Jun 03, 2024 | 123.00 | 123.50 | 120.62 | 122.81 | 1,171,590 | +0.15(+0.12%) |
May 31, 2024 | 121.29 | 122.97 | 120.72 | 122.66 | 3,032,721 | +1.55(+1.28%) |
May 30, 2024 | 122.29 | 122.60 | 120.72 | 121.11 | 1,499,521 | -0.57(-0.47%) |
May 29, 2024 | 120.44 | 121.81 | 119.95 | 121.68 | 1,159,413 | -0.14(-0.11%) |
May 28, 2024 | 123.12 | 123.21 | 121.11 | 121.82 | 1,059,107 | -1.40(-1.14%) |
May 24, 2024 | 123.00 | 124.31 | 122.95 | 123.22 | 1,003,834 | +0.41(+0.33%) |
May 23, 2024 | 124.33 | 124.33 | 121.34 | 122.81 | 1,040,807 | -1.50(-1.21%) |
May 22, 2024 | 124.48 | 125.93 | 123.64 | 124.31 | 1,977,438 | -0.17(-0.14%) |
May 21, 2024 | 124.11 | 124.69 | 123.67 | 124.48 | 1,039,203 | +0.57(+0.46%) |
May 20, 2024 | 124.85 | 125.33 | 123.50 | 123.91 | 702,252 | -0.81(-0.65%) |
May 17, 2024 | 124.69 | 124.85 | 123.96 | 124.72 | 1,090,210 | +0.61(+0.49%) |
May 16, 2024 | 126.19 | 126.53 | 122.90 | 124.11 | 1,717,666 | -1.91(-1.51%) |
May 15, 2024 | 124.97 | 126.02 | 124.53 | 126.02 | 1,744,915 | +2.32(+1.87%) |
May 14, 2024 | 123.86 | 124.23 | 123.09 | 123.70 | 1,059,316 | +0.23(+0.18%) |
May 13, 2024 | 123.67 | 123.98 | 122.83 | 123.48 | 1,481,359 | +0.77(+0.62%) |
May 10, 2024 | 123.72 | 124.00 | 122.50 | 122.71 | 984,648 | -0.64(-0.52%) |
May 09, 2024 | 122.66 | 123.78 | 122.55 | 123.35 | 1,141,615 | +0.47(+0.38%) |
May 08, 2024 | 122.23 | 123.34 | 122.23 | 122.88 | 522,510 | -0.04(-0.03%) |
May 07, 2024 | 125.57 | 125.86 | 122.89 | 122.92 | 725,066 | -1.74(-1.40%) |
May 06, 2024 | 125.47 | 126.03 | 124.51 | 124.66 | 1,160,173 | +0.32(+0.26%) |
May 03, 2024 | 124.91 | 124.92 | 123.21 | 124.34 | 815,564 | +0.53(+0.43%) |
May 02, 2024 | 124.16 | 124.73 | 123.11 | 123.81 | 1,629,705 | +0.92(+0.75%) |