Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 139.12 | 141.56 | 138.42 | 141.56 | 603,310 | +1.38(+0.98%) |
Jul 18, 2024 | 140.99 | 141.78 | 138.30 | 140.18 | 653,388 | -0.59(-0.42%) |
Jul 17, 2024 | 140.09 | 143.43 | 139.55 | 140.77 | 654,557 | -1.37(-0.96%) |
Jul 16, 2024 | 141.87 | 143.59 | 141.40 | 142.14 | 576,476 | +0.92(+0.65%) |
Jul 15, 2024 | 139.00 | 142.58 | 138.14 | 141.22 | 761,277 | +3.15(+2.28%) |
Jul 12, 2024 | 136.63 | 139.77 | 136.63 | 138.07 | 564,920 | +1.03(+0.75%) |
Jul 11, 2024 | 138.97 | 139.74 | 137.02 | 137.04 | 407,031 | -0.83(-0.60%) |
Jul 10, 2024 | 138.73 | 138.73 | 135.98 | 137.87 | 544,243 | -0.99(-0.71%) |
Jul 09, 2024 | 139.88 | 139.88 | 137.16 | 138.86 | 603,929 | -1.05(-0.75%) |
Jul 08, 2024 | 138.85 | 139.99 | 137.87 | 139.91 | 450,554 | +0.56(+0.40%) |
Jul 05, 2024 | 139.00 | 139.88 | 138.73 | 139.35 | 324,616 | +0.23(+0.17%) |
Jul 03, 2024 | 138.61 | 140.56 | 138.61 | 139.12 | 377,504 | +0.32(+0.23%) |
Jul 02, 2024 | 138.65 | 139.90 | 138.08 | 138.80 | 427,890 | -0.19(-0.14%) |
Jul 01, 2024 | 137.36 | 139.16 | 136.68 | 138.99 | 500,553 | +1.10(+0.80%) |
Jun 28, 2024 | 137.74 | 139.91 | 137.38 | 137.89 | 1,432,508 | +0.69(+0.50%) |
Jun 27, 2024 | 136.48 | 138.45 | 135.65 | 137.20 | 649,593 | +2.34(+1.74%) |
Jun 26, 2024 | 136.36 | 136.71 | 134.38 | 134.86 | 576,123 | -1.95(-1.43%) |
Jun 25, 2024 | 135.99 | 137.79 | 134.66 | 136.81 | 517,000 | +1.67(+1.24%) |
Jun 24, 2024 | 136.74 | 137.04 | 135.12 | 135.14 | 435,138 | -2.16(-1.57%) |
Jun 21, 2024 | 135.76 | 137.95 | 134.40 | 137.30 | 999,869 | +1.69(+1.25%) |
Jun 20, 2024 | 134.20 | 135.64 | 133.53 | 135.61 | 587,957 | +0.10(+0.07%) |
Jun 18, 2024 | 135.00 | 135.99 | 133.39 | 135.51 | 686,078 | -0.24(-0.18%) |
Jun 17, 2024 | 132.77 | 136.84 | 131.82 | 135.75 | 585,085 | +2.62(+1.97%) |
Jun 14, 2024 | 133.39 | 133.84 | 131.88 | 133.13 | 466,562 | +0.14(+0.11%) |
Jun 13, 2024 | 135.25 | 135.25 | 131.87 | 132.99 | 603,151 | -2.26(-1.67%) |
Jun 12, 2024 | 137.24 | 138.15 | 133.64 | 135.25 | 612,650 | -0.75(-0.55%) |
Jun 11, 2024 | 132.33 | 136.44 | 132.33 | 136.00 | 893,389 | +3.79(+2.87%) |
Jun 10, 2024 | 130.34 | 132.97 | 129.90 | 132.21 | 780,534 | +2.23(+1.72%) |
Jun 07, 2024 | 129.97 | 132.36 | 129.02 | 129.98 | 737,107 | -0.70(-0.54%) |
Jun 06, 2024 | 128.63 | 131.66 | 126.54 | 130.68 | 1,458,626 | +3.22(+2.53%) |
Jun 05, 2024 | 123.58 | 129.09 | 117.69 | 127.46 | 3,369,306 | +19.41(+17.96%) |
Jun 04, 2024 | 109.83 | 111.01 | 107.65 | 108.05 | 1,433,517 | -1.63(-1.49%) |
Jun 03, 2024 | 114.64 | 114.64 | 109.09 | 109.68 | 1,236,268 | -4.24(-3.72%) |
May 31, 2024 | 113.49 | 114.92 | 110.89 | 113.92 | 1,122,542 | +0.40(+0.35%) |
May 30, 2024 | 118.70 | 118.96 | 113.38 | 113.52 | 774,589 | -6.41(-5.34%) |
May 29, 2024 | 118.73 | 120.66 | 118.73 | 119.93 | 297,184 | -0.59(-0.49%) |
May 28, 2024 | 121.05 | 121.62 | 120.15 | 120.52 | 335,027 | -0.40(-0.33%) |
May 24, 2024 | 120.77 | 121.14 | 118.59 | 120.92 | 405,620 | -0.43(-0.35%) |
May 23, 2024 | 124.07 | 124.30 | 120.75 | 121.35 | 256,366 | -1.66(-1.35%) |
May 22, 2024 | 123.49 | 124.23 | 122.00 | 123.01 | 487,306 | -0.39(-0.32%) |
May 21, 2024 | 124.13 | 125.35 | 123.12 | 123.40 | 587,082 | -1.47(-1.18%) |
May 20, 2024 | 123.16 | 124.89 | 122.47 | 124.87 | 331,827 | +1.95(+1.59%) |
May 17, 2024 | 122.00 | 122.95 | 121.14 | 122.92 | 295,023 | +1.23(+1.01%) |
May 16, 2024 | 123.28 | 123.85 | 121.52 | 121.69 | 444,065 | -2.06(-1.66%) |
May 15, 2024 | 120.05 | 123.98 | 120.05 | 123.75 | 633,323 | +4.66(+3.91%) |
May 14, 2024 | 116.58 | 119.28 | 116.22 | 119.09 | 521,479 | +2.78(+2.39%) |
May 13, 2024 | 117.30 | 117.30 | 115.59 | 116.31 | 282,223 | -0.25(-0.21%) |
May 10, 2024 | 117.17 | 117.99 | 116.29 | 116.56 | 332,009 | -0.51(-0.44%) |
May 09, 2024 | 116.53 | 117.29 | 116.02 | 117.07 | 236,240 | +0.98(+0.84%) |
May 08, 2024 | 116.40 | 117.12 | 115.72 | 116.09 | 409,324 | -0.56(-0.48%) |
May 07, 2024 | 115.33 | 117.05 | 115.24 | 116.65 | 410,470 | -0.07(-0.06%) |
May 06, 2024 | 114.36 | 116.74 | 114.29 | 116.72 | 379,373 | +3.40(+3.00%) |
May 03, 2024 | 114.62 | 115.21 | 113.14 | 113.32 | 237,595 | +0.03(+0.03%) |
May 02, 2024 | 111.69 | 113.38 | 110.47 | 113.29 | 418,261 | +2.49(+2.25%) |