Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 128.83 | 129.66 | 128.55 | 129.49 | 446,466 | +1.32(+1.03%) |
Jul 25, 2024 | 127.25 | 129.19 | 127.25 | 128.17 | 314,577 | +0.66(+0.52%) |
Jul 24, 2024 | 127.09 | 128.47 | 127.06 | 127.51 | 314,233 | +0.44(+0.35%) |
Jul 23, 2024 | 127.15 | 127.59 | 126.80 | 127.07 | 253,416 | -0.43(-0.34%) |
Jul 22, 2024 | 126.97 | 127.52 | 125.98 | 127.50 | 426,166 | +0.69(+0.54%) |
Jul 19, 2024 | 127.42 | 127.42 | 126.36 | 126.81 | 1,439,084 | -0.57(-0.45%) |
Jul 18, 2024 | 127.88 | 129.36 | 127.23 | 127.38 | 450,905 | -1.07(-0.83%) |
Jul 17, 2024 | 126.73 | 129.03 | 126.73 | 128.45 | 442,947 | +1.25(+0.98%) |
Jul 16, 2024 | 125.60 | 127.24 | 125.39 | 127.20 | 519,733 | +2.05(+1.64%) |
Jul 15, 2024 | 125.10 | 125.78 | 124.97 | 125.15 | 304,335 | +0.11(+0.09%) |
Jul 12, 2024 | 124.41 | 125.67 | 124.26 | 125.04 | 472,528 | +0.96(+0.77%) |
Jul 11, 2024 | 122.34 | 124.24 | 122.29 | 124.08 | 498,537 | +2.40(+1.97%) |
Jul 10, 2024 | 120.70 | 121.76 | 120.55 | 121.68 | 361,548 | +1.23(+1.02%) |
Jul 09, 2024 | 120.03 | 121.17 | 119.76 | 120.45 | 507,061 | +0.22(+0.18%) |
Jul 08, 2024 | 120.16 | 120.76 | 119.81 | 120.23 | 333,150 | +0.24(+0.20%) |
Jul 05, 2024 | 120.45 | 120.56 | 119.67 | 119.99 | 359,241 | -0.56(-0.46%) |
Jul 03, 2024 | 120.97 | 121.51 | 120.53 | 120.55 | 139,254 | -0.24(-0.20%) |
Jul 02, 2024 | 120.15 | 120.80 | 120.15 | 120.79 | 441,276 | +0.48(+0.40%) |
Jul 01, 2024 | 121.18 | 122.02 | 120.21 | 120.31 | 331,943 | -0.67(-0.55%) |
Jun 28, 2024 | 120.48 | 121.38 | 120.45 | 120.98 | 321,555 | +0.65(+0.54%) |
Jun 27, 2024 | 120.04 | 120.33 | 119.68 | 120.33 | 335,644 | -0.24(-0.20%) |
Jun 26, 2024 | 120.48 | 120.68 | 119.92 | 120.57 | 295,899 | -0.42(-0.35%) |
Jun 25, 2024 | 122.02 | 122.18 | 120.72 | 120.99 | 246,790 | -1.31(-1.07%) |
Jun 24, 2024 | 120.85 | 122.64 | 120.85 | 122.30 | 360,670 | +1.68(+1.39%) |
Jun 21, 2024 | 120.68 | 121.01 | 120.29 | 120.62 | 400,052 | -0.07(-0.06%) |
Jun 20, 2024 | 119.94 | 120.88 | 119.82 | 120.69 | 452,868 | +0.67(+0.56%) |
Jun 18, 2024 | 119.18 | 120.09 | 119.18 | 120.02 | 1,580,677 | +0.56(+0.47%) |
Jun 17, 2024 | 118.83 | 119.62 | 118.32 | 119.46 | 459,184 | +0.48(+0.40%) |
Jun 14, 2024 | 119.18 | 119.40 | 118.37 | 118.98 | 435,419 | -0.81(-0.68%) |
Jun 13, 2024 | 120.04 | 120.13 | 119.06 | 119.79 | 396,868 | -0.44(-0.37%) |
Jun 12, 2024 | 121.55 | 121.88 | 119.88 | 120.23 | 333,521 | +0.01(+0.01%) |
Jun 11, 2024 | 120.06 | 120.26 | 119.34 | 120.22 | 316,556 | -0.53(-0.44%) |
Jun 10, 2024 | 120.41 | 121.05 | 119.86 | 120.75 | 346,070 | -0.28(-0.23%) |
Jun 07, 2024 | 120.79 | 121.79 | 120.52 | 121.03 | 235,112 | -0.53(-0.43%) |
Jun 06, 2024 | 121.69 | 122.33 | 121.28 | 121.55 | 466,441 | -0.49(-0.40%) |
Jun 05, 2024 | 122.40 | 122.53 | 121.44 | 122.04 | 283,076 | -0.26(-0.21%) |
Jun 04, 2024 | 121.93 | 122.62 | 121.68 | 122.30 | 290,005 | -0.38(-0.31%) |
Jun 03, 2024 | 123.59 | 123.74 | 121.97 | 122.67 | 835,983 | -0.84(-0.68%) |
May 31, 2024 | 121.21 | 123.58 | 121.13 | 123.52 | 493,789 | +2.36(+1.95%) |
May 30, 2024 | 120.04 | 121.21 | 120.04 | 121.16 | 358,157 | +1.48(+1.24%) |
May 29, 2024 | 120.21 | 120.21 | 119.37 | 119.68 | 272,523 | -1.55(-1.28%) |
May 28, 2024 | 122.18 | 122.62 | 120.94 | 121.23 | 349,241 | -1.01(-0.83%) |
May 24, 2024 | 121.91 | 122.33 | 121.78 | 122.24 | 216,360 | +0.77(+0.64%) |
May 23, 2024 | 123.34 | 123.34 | 121.33 | 121.47 | 454,567 | -2.05(-1.66%) |
May 22, 2024 | 123.97 | 124.18 | 123.15 | 123.52 | 306,010 | -1.01(-0.81%) |
May 21, 2024 | 124.32 | 124.70 | 124.03 | 124.53 | 458,895 | +0.21(+0.17%) |
May 20, 2024 | 124.79 | 124.95 | 124.22 | 124.32 | 360,530 | -0.47(-0.37%) |
May 17, 2024 | 124.53 | 125.03 | 124.36 | 124.79 | 290,725 | +0.22(+0.18%) |
May 16, 2024 | 124.38 | 125.02 | 124.29 | 124.57 | 1,274,451 | -0.03(-0.02%) |
May 15, 2024 | 124.62 | 125.01 | 124.30 | 124.60 | 368,176 | +0.66(+0.53%) |
May 14, 2024 | 123.89 | 124.32 | 123.59 | 123.94 | 262,027 | +0.52(+0.42%) |
May 13, 2024 | 123.53 | 124.24 | 123.36 | 123.43 | 368,883 | +0.14(+0.11%) |
May 10, 2024 | 123.49 | 123.59 | 123.00 | 123.29 | 260,692 | +0.20(+0.16%) |
May 09, 2024 | 121.87 | 123.11 | 121.75 | 123.09 | 525,840 | +1.13(+0.93%) |
May 08, 2024 | 121.08 | 122.08 | 120.92 | 121.96 | 238,618 | +0.46(+0.38%) |
May 07, 2024 | 121.33 | 122.14 | 121.33 | 121.50 | 282,346 | +0.50(+0.41%) |
May 06, 2024 | 120.85 | 121.27 | 120.53 | 121.01 | 323,792 | +0.69(+0.58%) |
May 03, 2024 | 120.66 | 120.92 | 119.80 | 120.31 | 360,342 | +0.56(+0.46%) |
May 02, 2024 | 119.74 | 120.16 | 119.04 | 119.76 | 429,151 | +0.70(+0.59%) |