Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 130.85 | 130.85 | 129.38 | 129.86 | 12,799 | -0.22(-0.17%) |
Jul 26, 2024 | 129.51 | 130.15 | 129.25 | 130.08 | 9,800 | +2.08(+1.63%) |
Jul 25, 2024 | 127.60 | 129.48 | 127.60 | 128.00 | 6,139 | +1.14(+0.90%) |
Jul 24, 2024 | 128.54 | 128.83 | 126.64 | 126.86 | 7,427 | -2.28(-1.77%) |
Jul 23, 2024 | 128.88 | 129.53 | 128.43 | 129.14 | 4,919 | +0.26(+0.20%) |
Jul 22, 2024 | 127.50 | 128.91 | 127.17 | 128.88 | 3,665 | +1.93(+1.52%) |
Jul 19, 2024 | 127.54 | 127.73 | 126.95 | 126.95 | 4,761 | -1.25(-0.97%) |
Jul 18, 2024 | 129.19 | 130.30 | 127.92 | 128.20 | 5,679 | -1.04(-0.80%) |
Jul 17, 2024 | 129.13 | 130.38 | 129.13 | 129.24 | 5,717 | -0.89(-0.69%) |
Jul 16, 2024 | 127.43 | 130.17 | 127.43 | 130.13 | 6,758 | +3.32(+2.61%) |
Jul 15, 2024 | 125.66 | 127.46 | 125.66 | 126.82 | 9,620 | +1.35(+1.07%) |
Jul 12, 2024 | 125.31 | 126.07 | 125.09 | 125.47 | 11,545 | +0.64(+0.52%) |
Jul 11, 2024 | 124.11 | 124.86 | 124.11 | 124.83 | 9,890 | +2.38(+1.94%) |
Jul 10, 2024 | 121.63 | 122.45 | 121.52 | 122.45 | 3,593 | +1.10(+0.91%) |
Jul 09, 2024 | 121.71 | 122.07 | 121.35 | 121.35 | 15,451 | -0.41(-0.34%) |
Jul 08, 2024 | 121.50 | 123.30 | 121.48 | 121.76 | 7,933 | +0.26(+0.22%) |
Jul 05, 2024 | 122.61 | 122.61 | 121.15 | 121.50 | 4,728 | -0.94(-0.76%) |
Jul 03, 2024 | 122.31 | 122.92 | 122.30 | 122.43 | 6,573 | +0.11(+0.09%) |
Jul 02, 2024 | 122.01 | 122.54 | 122.00 | 122.32 | 4,265 | +0.29(+0.24%) |
Jul 01, 2024 | 122.37 | 123.11 | 121.68 | 122.03 | 9,556 | -0.37(-0.31%) |
Jun 28, 2024 | 122.65 | 123.26 | 122.28 | 122.41 | 12,016 | +0.64(+0.53%) |
Jun 27, 2024 | 121.74 | 121.99 | 121.22 | 121.76 | 5,731 | +0.00(+0.00%) |
Jun 26, 2024 | 121.57 | 121.76 | 121.13 | 121.76 | 7,801 | -0.28(-0.23%) |
Jun 25, 2024 | 122.97 | 124.40 | 121.57 | 122.04 | 6,879 | -0.75(-0.61%) |
Jun 24, 2024 | 121.94 | 123.26 | 121.94 | 122.78 | 2,428 | +1.04(+0.85%) |
Jun 21, 2024 | 121.99 | 121.99 | 121.45 | 121.75 | 11,351 | -0.21(-0.17%) |
Jun 20, 2024 | 122.00 | 122.43 | 121.73 | 121.96 | 9,742 | +0.08(+0.06%) |
Jun 18, 2024 | 121.53 | 122.10 | 121.53 | 121.88 | 4,845 | +0.51(+0.42%) |
Jun 17, 2024 | 119.77 | 121.41 | 119.77 | 121.37 | 4,104 | +1.38(+1.15%) |
Jun 14, 2024 | 120.67 | 120.67 | 119.60 | 119.99 | 8,185 | -1.42(-1.17%) |
Jun 13, 2024 | 122.09 | 122.09 | 120.73 | 121.41 | 8,533 | -0.84(-0.69%) |
Jun 12, 2024 | 122.93 | 123.54 | 122.04 | 122.26 | 27,256 | +1.18(+0.97%) |
Jun 11, 2024 | 120.94 | 121.18 | 120.83 | 121.08 | 3,013 | -0.94(-0.77%) |
Jun 10, 2024 | 121.43 | 122.20 | 120.96 | 122.02 | 5,708 | +0.27(+0.22%) |
Jun 07, 2024 | 121.89 | 122.03 | 121.63 | 121.75 | 7,074 | -0.45(-0.37%) |
Jun 06, 2024 | 122.31 | 122.68 | 121.85 | 122.20 | 17,217 | -0.53(-0.43%) |
Jun 05, 2024 | 122.56 | 122.77 | 121.73 | 122.73 | 9,712 | +1.14(+0.94%) |
Jun 04, 2024 | 122.82 | 122.82 | 121.52 | 121.59 | 4,757 | -1.65(-1.34%) |
Jun 03, 2024 | 124.92 | 124.92 | 122.56 | 123.25 | 4,164 | -1.03(-0.83%) |
May 31, 2024 | 123.55 | 124.27 | 122.69 | 124.27 | 3,417 | +1.43(+1.17%) |
May 30, 2024 | 122.34 | 123.11 | 122.34 | 122.84 | 7,322 | +0.88(+0.72%) |
May 29, 2024 | 122.39 | 122.47 | 121.86 | 121.96 | 2,802 | -1.39(-1.13%) |
May 28, 2024 | 124.27 | 125.90 | 123.14 | 123.35 | 2,624 | -0.44(-0.36%) |
May 24, 2024 | 123.24 | 123.81 | 123.24 | 123.79 | 1,899 | +1.11(+0.90%) |
May 23, 2024 | 123.82 | 123.82 | 122.40 | 122.68 | 1,780 | -1.27(-1.03%) |
May 22, 2024 | 124.68 | 124.68 | 123.49 | 123.96 | 2,729 | -1.16(-0.93%) |
May 21, 2024 | 124.91 | 125.35 | 124.75 | 125.12 | 5,106 | +0.01(+0.00%) |
May 20, 2024 | 125.36 | 125.72 | 125.10 | 125.11 | 25,658 | +0.01(+0.01%) |
May 17, 2024 | 125.36 | 125.74 | 124.83 | 125.11 | 7,513 | +0.08(+0.07%) |
May 16, 2024 | 125.65 | 125.65 | 125.02 | 125.02 | 2,888 | -0.50(-0.40%) |
May 15, 2024 | 125.31 | 125.53 | 124.91 | 125.53 | 10,217 | +0.90(+0.72%) |
May 14, 2024 | 124.44 | 124.62 | 124.04 | 124.62 | 5,453 | +0.74(+0.59%) |
May 13, 2024 | 125.76 | 125.76 | 123.89 | 123.89 | 11,131 | -0.49(-0.39%) |
May 10, 2024 | 124.81 | 124.81 | 124.01 | 124.38 | 4,598 | +0.15(+0.12%) |
May 09, 2024 | 123.69 | 124.22 | 123.69 | 124.22 | 120,552 | +1.08(+0.88%) |
May 08, 2024 | 122.80 | 123.14 | 122.80 | 123.14 | 3,491 | +0.21(+0.17%) |
May 07, 2024 | 123.33 | 123.77 | 122.93 | 122.93 | 12,443 | +0.05(+0.04%) |
May 06, 2024 | 122.50 | 123.14 | 122.50 | 122.88 | 13,386 | +1.26(+1.04%) |
May 03, 2024 | 122.31 | 122.31 | 121.17 | 121.62 | 6,657 | +0.96(+0.80%) |
May 02, 2024 | 120.25 | 120.75 | 119.66 | 120.66 | 93,479 | +1.47(+1.24%) |