Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 141.53 | 142.23 | 140.85 | 140.87 | 27,892 | +1.14(+0.82%) |
Jul 11, 2024 | 136.63 | 139.99 | 136.63 | 139.73 | 19,123 | +5.48(+4.08%) |
Jul 10, 2024 | 133.23 | 134.43 | 132.95 | 134.25 | 13,477 | +1.70(+1.28%) |
Jul 09, 2024 | 132.92 | 132.98 | 131.99 | 132.55 | 11,704 | -0.46(-0.35%) |
Jul 08, 2024 | 132.91 | 133.93 | 132.82 | 133.01 | 21,170 | +0.95(+0.72%) |
Jul 05, 2024 | 132.81 | 133.21 | 131.91 | 132.06 | 21,706 | -1.33(-1.00%) |
Jul 03, 2024 | 133.67 | 134.36 | 133.33 | 133.39 | 12,296 | -0.17(-0.13%) |
Jul 02, 2024 | 132.88 | 133.56 | 132.88 | 133.56 | 16,886 | +0.64(+0.48%) |
Jul 01, 2024 | 134.88 | 134.88 | 132.41 | 132.92 | 19,609 | -1.15(-0.86%) |
Jun 28, 2024 | 133.64 | 134.52 | 133.26 | 134.07 | 32,411 | +1.22(+0.92%) |
Jun 27, 2024 | 131.91 | 132.85 | 131.76 | 132.85 | 89,869 | +0.87(+0.66%) |
Jun 26, 2024 | 131.51 | 131.98 | 131.14 | 131.98 | 16,498 | -0.14(-0.11%) |
Jun 25, 2024 | 133.18 | 133.18 | 131.68 | 132.12 | 7,315 | -1.04(-0.78%) |
Jun 24, 2024 | 132.16 | 133.83 | 132.16 | 133.15 | 11,457 | +0.91(+0.69%) |
Jun 21, 2024 | 131.82 | 132.25 | 131.21 | 132.25 | 16,652 | +0.47(+0.36%) |
Jun 20, 2024 | 131.57 | 132.44 | 131.41 | 131.78 | 20,634 | -0.44(-0.33%) |
Jun 18, 2024 | 131.82 | 132.56 | 131.74 | 132.22 | 21,609 | +0.17(+0.13%) |
Jun 17, 2024 | 130.74 | 132.05 | 130.19 | 132.05 | 27,191 | +1.29(+0.99%) |
Jun 14, 2024 | 131.66 | 131.66 | 130.58 | 130.75 | 17,902 | -2.22(-1.67%) |
Jun 13, 2024 | 134.42 | 134.42 | 132.20 | 132.97 | 8,770 | -1.49(-1.11%) |
Jun 12, 2024 | 134.93 | 136.90 | 134.12 | 134.47 | 30,909 | +2.14(+1.62%) |
Jun 11, 2024 | 131.74 | 132.60 | 131.23 | 132.32 | 11,658 | -0.73(-0.55%) |
Jun 10, 2024 | 132.22 | 133.11 | 131.86 | 133.05 | 14,569 | -0.09(-0.07%) |
Jun 07, 2024 | 132.99 | 134.02 | 132.69 | 133.14 | 173,455 | -1.50(-1.12%) |
Jun 06, 2024 | 134.56 | 134.96 | 134.24 | 134.65 | 9,386 | -0.68(-0.50%) |
Jun 05, 2024 | 134.62 | 135.32 | 133.80 | 135.32 | 18,392 | +1.52(+1.14%) |
Jun 04, 2024 | 134.72 | 135.00 | 133.80 | 133.80 | 24,840 | -2.16(-1.59%) |
Jun 03, 2024 | 137.95 | 137.95 | 135.53 | 135.96 | 15,153 | -0.76(-0.55%) |
May 31, 2024 | 136.02 | 136.72 | 135.24 | 136.72 | 20,013 | +1.59(+1.18%) |
May 30, 2024 | 134.57 | 135.38 | 133.91 | 135.12 | 16,067 | +1.75(+1.31%) |
May 29, 2024 | 133.56 | 133.91 | 133.29 | 133.37 | 29,897 | -2.33(-1.72%) |
May 28, 2024 | 136.07 | 136.78 | 134.96 | 135.70 | 96,102 | -0.24(-0.18%) |
May 24, 2024 | 135.78 | 136.13 | 134.95 | 135.94 | 13,399 | +1.00(+0.74%) |
May 23, 2024 | 137.92 | 137.92 | 134.33 | 134.93 | 23,525 | -2.39(-1.74%) |
May 22, 2024 | 137.77 | 138.27 | 137.06 | 137.32 | 9,162 | -1.29(-0.93%) |
May 21, 2024 | 138.14 | 138.82 | 138.14 | 138.62 | 7,911 | -0.10(-0.07%) |
May 20, 2024 | 138.44 | 139.81 | 138.44 | 138.72 | 135,417 | -0.33(-0.24%) |
May 17, 2024 | 138.92 | 139.33 | 138.59 | 139.04 | 36,722 | +0.28(+0.20%) |
May 16, 2024 | 139.30 | 139.37 | 138.77 | 138.77 | 27,115 | -0.53(-0.38%) |
May 15, 2024 | 139.85 | 139.85 | 138.88 | 139.29 | 11,534 | +0.89(+0.64%) |
May 14, 2024 | 138.24 | 139.04 | 137.80 | 138.41 | 9,281 | +1.34(+0.98%) |
May 13, 2024 | 137.73 | 138.29 | 136.84 | 137.06 | 68,773 | +0.31(+0.23%) |
May 10, 2024 | 137.69 | 137.81 | 136.30 | 136.76 | 28,226 | -0.94(-0.68%) |
May 09, 2024 | 136.11 | 137.76 | 136.11 | 137.69 | 50,026 | +1.63(+1.20%) |
May 08, 2024 | 135.03 | 136.16 | 135.01 | 136.06 | 49,618 | -0.32(-0.23%) |
May 07, 2024 | 136.99 | 137.28 | 136.38 | 136.38 | 21,899 | -0.13(-0.10%) |
May 06, 2024 | 136.04 | 136.75 | 136.04 | 136.51 | 22,458 | +1.34(+0.99%) |
May 03, 2024 | 136.24 | 136.59 | 134.82 | 135.16 | 23,180 | +1.32(+0.99%) |
May 02, 2024 | 132.98 | 133.96 | 132.21 | 133.84 | 36,163 | +2.43(+1.85%) |