Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 129.77 | 129.77 | 127.00 | 127.79 | 601,724 | -0.93(-0.72%) |
Jul 17, 2024 | 130.18 | 130.22 | 128.68 | 128.72 | 468,427 | -3.66(-2.76%) |
Jul 16, 2024 | 132.87 | 132.91 | 131.69 | 132.38 | 318,376 | +0.12(+0.09%) |
Jul 15, 2024 | 132.67 | 133.46 | 131.69 | 132.26 | 379,498 | +0.41(+0.31%) |
Jul 12, 2024 | 131.18 | 132.96 | 131.07 | 131.85 | 377,898 | +0.79(+0.60%) |
Jul 11, 2024 | 133.55 | 133.61 | 130.72 | 131.06 | 330,394 | -2.48(-1.86%) |
Jul 10, 2024 | 132.69 | 133.65 | 132.29 | 133.54 | 264,087 | +1.43(+1.08%) |
Jul 09, 2024 | 132.52 | 132.75 | 131.90 | 132.11 | 261,296 | +0.11(+0.08%) |
Jul 08, 2024 | 132.08 | 132.10 | 131.66 | 132.00 | 309,348 | +0.21(+0.16%) |
Jul 05, 2024 | 130.76 | 131.89 | 130.73 | 131.79 | 284,458 | +1.24(+0.95%) |
Jul 03, 2024 | 129.41 | 130.65 | 129.35 | 130.55 | 311,110 | +1.06(+0.82%) |
Jul 02, 2024 | 127.77 | 129.49 | 127.77 | 129.49 | 275,744 | +1.08(+0.84%) |
Jul 01, 2024 | 127.97 | 128.60 | 126.89 | 128.41 | 623,892 | +0.93(+0.73%) |
Jun 28, 2024 | 128.72 | 129.70 | 127.47 | 127.48 | 274,324 | -0.98(-0.76%) |
Jun 27, 2024 | 128.05 | 128.75 | 127.91 | 128.46 | 389,823 | +0.34(+0.27%) |
Jun 26, 2024 | 127.41 | 128.19 | 127.32 | 128.12 | 377,405 | +0.62(+0.49%) |
Jun 25, 2024 | 126.65 | 127.61 | 126.35 | 127.50 | 455,791 | +1.45(+1.15%) |
Jun 24, 2024 | 127.18 | 127.67 | 126.03 | 126.05 | 333,986 | -1.27(-1.00%) |
Jun 21, 2024 | 127.48 | 128.04 | 126.85 | 127.32 | 304,009 | -0.36(-0.28%) |
Jun 20, 2024 | 129.14 | 129.21 | 127.06 | 127.68 | 396,232 | -0.91(-0.71%) |
Jun 18, 2024 | 128.49 | 128.70 | 128.00 | 128.59 | 757,514 | +0.27(+0.21%) |
Jun 17, 2024 | 127.19 | 128.86 | 126.80 | 128.32 | 302,536 | +1.27(+1.00%) |
Jun 14, 2024 | 126.62 | 127.07 | 126.31 | 127.05 | 379,582 | +0.33(+0.26%) |
Jun 13, 2024 | 127.17 | 127.17 | 126.01 | 126.72 | 541,142 | +0.55(+0.44%) |
Jun 12, 2024 | 125.54 | 127.03 | 125.35 | 126.17 | 274,734 | +1.89(+1.52%) |
Jun 11, 2024 | 123.07 | 124.28 | 122.67 | 124.28 | 302,023 | +1.09(+0.89%) |
Jun 10, 2024 | 122.43 | 123.30 | 122.27 | 123.19 | 272,041 | +0.52(+0.42%) |
Jun 07, 2024 | 122.70 | 123.40 | 122.29 | 122.67 | 312,803 | -0.13(-0.11%) |
Jun 06, 2024 | 122.90 | 123.26 | 122.35 | 122.80 | 388,827 | -0.03(-0.02%) |
Jun 05, 2024 | 121.28 | 122.83 | 121.22 | 122.83 | 278,375 | +2.26(+1.87%) |
Jun 04, 2024 | 120.21 | 120.68 | 119.70 | 120.57 | 270,986 | +0.30(+0.25%) |
Jun 03, 2024 | 120.45 | 120.60 | 118.91 | 120.27 | 394,282 | +0.55(+0.46%) |
May 31, 2024 | 119.74 | 119.84 | 117.58 | 119.72 | 342,076 | +0.32(+0.27%) |
May 30, 2024 | 120.60 | 120.63 | 119.10 | 119.40 | 357,850 | -1.78(-1.47%) |
May 29, 2024 | 120.81 | 121.60 | 120.77 | 121.18 | 322,138 | -0.57(-0.47%) |
May 28, 2024 | 121.53 | 121.81 | 121.01 | 121.75 | 433,297 | +0.70(+0.58%) |
May 24, 2024 | 120.44 | 121.19 | 120.10 | 121.05 | 324,867 | +1.13(+0.94%) |
May 23, 2024 | 121.52 | 121.55 | 119.49 | 119.92 | 336,647 | -0.24(-0.20%) |
May 22, 2024 | 120.63 | 120.72 | 119.55 | 120.16 | 229,361 | -0.38(-0.31%) |
May 21, 2024 | 119.85 | 120.59 | 119.76 | 120.54 | 296,825 | +0.37(+0.31%) |
May 20, 2024 | 119.40 | 120.35 | 119.40 | 120.17 | 311,615 | +0.76(+0.64%) |
May 17, 2024 | 119.48 | 119.61 | 118.85 | 119.41 | 365,587 | +0.03(+0.03%) |
May 16, 2024 | 119.85 | 120.26 | 119.35 | 119.38 | 419,323 | -0.59(-0.49%) |
May 15, 2024 | 118.80 | 120.00 | 118.50 | 119.97 | 318,287 | +1.93(+1.63%) |
May 14, 2024 | 117.18 | 118.22 | 117.05 | 118.04 | 295,605 | +0.71(+0.60%) |
May 13, 2024 | 117.81 | 117.81 | 116.97 | 117.33 | 313,268 | +0.03(+0.03%) |
May 10, 2024 | 117.56 | 117.96 | 116.94 | 117.30 | 294,040 | +0.04(+0.03%) |
May 09, 2024 | 116.87 | 117.35 | 116.55 | 117.26 | 278,657 | +0.40(+0.34%) |
May 08, 2024 | 116.27 | 117.14 | 116.27 | 116.86 | 291,061 | -0.13(-0.11%) |
May 07, 2024 | 117.07 | 117.47 | 116.79 | 116.99 | 260,096 | -0.02(-0.02%) |
May 06, 2024 | 115.81 | 117.01 | 115.72 | 117.01 | 356,767 | +1.63(+1.41%) |
May 03, 2024 | 115.27 | 115.67 | 114.77 | 115.39 | 327,391 | +2.05(+1.81%) |
May 02, 2024 | 112.93 | 113.52 | 111.79 | 113.34 | 299,933 | +1.46(+1.30%) |