Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 128.64 | 129.75 | 128.08 | 129.20 | 255,497 | +0.55(+0.43%) |
Jul 25, 2024 | 126.63 | 129.26 | 126.29 | 128.65 | 328,407 | +1.83(+1.44%) |
Jul 24, 2024 | 127.41 | 128.11 | 126.12 | 126.82 | 575,014 | -0.22(-0.17%) |
Jul 23, 2024 | 128.56 | 128.62 | 126.77 | 127.04 | 239,228 | -1.91(-1.48%) |
Jul 22, 2024 | 129.11 | 129.63 | 128.17 | 128.95 | 318,755 | -0.66(-0.51%) |
Jul 19, 2024 | 130.78 | 131.54 | 129.35 | 129.61 | 195,456 | -1.45(-1.11%) |
Jul 18, 2024 | 130.94 | 132.51 | 130.38 | 131.06 | 299,638 | +0.11(+0.08%) |
Jul 17, 2024 | 130.41 | 132.01 | 130.07 | 130.95 | 240,748 | +1.01(+0.78%) |
Jul 16, 2024 | 128.87 | 130.07 | 128.16 | 129.94 | 325,096 | +0.52(+0.40%) |
Jul 15, 2024 | 128.22 | 130.41 | 127.69 | 129.42 | 378,957 | +2.10(+1.65%) |
Jul 12, 2024 | 127.70 | 127.95 | 126.47 | 127.32 | 310,611 | +0.37(+0.29%) |
Jul 11, 2024 | 125.37 | 127.08 | 124.80 | 126.95 | 266,677 | +1.61(+1.28%) |
Jul 10, 2024 | 124.48 | 125.46 | 124.08 | 125.34 | 280,976 | +0.84(+0.67%) |
Jul 09, 2024 | 124.53 | 125.84 | 124.15 | 124.50 | 220,525 | -1.14(-0.91%) |
Jul 08, 2024 | 125.40 | 126.65 | 125.15 | 125.64 | 267,821 | -0.51(-0.40%) |
Jul 05, 2024 | 128.10 | 128.12 | 125.68 | 126.15 | 256,363 | -2.13(-1.66%) |
Jul 03, 2024 | 127.75 | 128.89 | 127.64 | 128.28 | 176,558 | +0.59(+0.46%) |
Jul 02, 2024 | 128.80 | 128.85 | 126.92 | 127.69 | 338,744 | +0.13(+0.10%) |
Jul 01, 2024 | 128.42 | 129.00 | 126.92 | 127.56 | 303,035 | -0.01(-0.01%) |
Jun 28, 2024 | 128.11 | 128.68 | 127.27 | 127.57 | 339,128 | +0.44(+0.34%) |
Jun 27, 2024 | 127.45 | 127.63 | 126.44 | 127.13 | 293,850 | +0.25(+0.20%) |
Jun 26, 2024 | 127.93 | 127.93 | 126.16 | 126.88 | 476,019 | -1.07(-0.84%) |
Jun 25, 2024 | 127.70 | 127.97 | 126.82 | 127.96 | 256,644 | +0.25(+0.19%) |
Jun 24, 2024 | 125.07 | 128.17 | 125.07 | 127.71 | 371,802 | +3.33(+2.68%) |
Jun 21, 2024 | 125.69 | 125.81 | 124.37 | 124.37 | 244,615 | -0.85(-0.68%) |
Jun 20, 2024 | 123.58 | 125.85 | 123.18 | 125.23 | 287,731 | +1.92(+1.55%) |
Jun 18, 2024 | 123.28 | 124.58 | 123.04 | 123.31 | 246,675 | +0.69(+0.57%) |
Jun 17, 2024 | 122.26 | 123.10 | 121.75 | 122.62 | 255,861 | +0.36(+0.29%) |
Jun 14, 2024 | 123.42 | 123.42 | 121.94 | 122.26 | 279,237 | -1.36(-1.10%) |
Jun 13, 2024 | 124.60 | 124.76 | 122.89 | 123.62 | 438,726 | -1.29(-1.03%) |
Jun 12, 2024 | 127.15 | 127.15 | 124.36 | 124.91 | 259,519 | -1.11(-0.88%) |
Jun 11, 2024 | 125.44 | 126.11 | 124.57 | 126.02 | 191,632 | -0.20(-0.16%) |
Jun 10, 2024 | 125.24 | 126.85 | 125.06 | 126.22 | 203,336 | +1.45(+1.16%) |
Jun 07, 2024 | 125.19 | 126.15 | 124.29 | 124.77 | 170,886 | -0.56(-0.45%) |
Jun 06, 2024 | 124.42 | 125.42 | 123.97 | 125.33 | 208,653 | +0.53(+0.42%) |
Jun 05, 2024 | 124.97 | 125.11 | 124.08 | 124.81 | 205,430 | +0.16(+0.13%) |
Jun 04, 2024 | 125.02 | 125.02 | 123.24 | 124.65 | 383,036 | -1.44(-1.14%) |
Jun 03, 2024 | 129.26 | 129.26 | 125.30 | 126.09 | 374,482 | -3.50(-2.70%) |
May 31, 2024 | 126.82 | 129.72 | 126.77 | 129.59 | 240,190 | +2.98(+2.35%) |
May 30, 2024 | 125.94 | 127.00 | 125.94 | 126.62 | 219,213 | +0.45(+0.35%) |
May 29, 2024 | 127.84 | 128.01 | 125.63 | 126.17 | 267,649 | -2.23(-1.74%) |
May 28, 2024 | 127.48 | 128.67 | 127.22 | 128.40 | 502,964 | +1.45(+1.14%) |
May 24, 2024 | 127.47 | 128.04 | 126.63 | 126.95 | 381,360 | +0.21(+0.16%) |
May 23, 2024 | 128.59 | 129.15 | 126.54 | 126.75 | 550,070 | -1.26(-0.98%) |
May 22, 2024 | 130.00 | 130.01 | 127.50 | 128.00 | 484,062 | -2.57(-1.97%) |
May 21, 2024 | 130.78 | 131.84 | 130.45 | 130.58 | 356,637 | -0.57(-0.43%) |
May 20, 2024 | 131.82 | 132.09 | 130.84 | 131.14 | 295,741 | -0.62(-0.47%) |
May 17, 2024 | 130.26 | 131.92 | 130.24 | 131.76 | 326,582 | +1.84(+1.41%) |
May 16, 2024 | 130.11 | 130.98 | 129.65 | 129.92 | 309,350 | -0.41(-0.31%) |
May 15, 2024 | 129.96 | 130.52 | 127.97 | 130.33 | 478,760 | +0.28(+0.21%) |
May 14, 2024 | 129.49 | 130.14 | 129.02 | 130.05 | 414,012 | +0.45(+0.34%) |
May 13, 2024 | 130.30 | 130.79 | 129.16 | 129.60 | 913,351 | -0.40(-0.31%) |
May 10, 2024 | 131.23 | 131.61 | 129.64 | 130.00 | 273,095 | -0.85(-0.65%) |
May 09, 2024 | 129.28 | 130.89 | 129.28 | 130.85 | 267,791 | +1.78(+1.38%) |
May 08, 2024 | 128.61 | 129.73 | 128.36 | 129.08 | 263,272 | -0.20(-0.15%) |
May 07, 2024 | 129.44 | 130.24 | 129.26 | 129.28 | 402,717 | -0.02(-0.02%) |
May 06, 2024 | 128.77 | 130.61 | 128.77 | 129.30 | 641,181 | +1.08(+0.84%) |
May 03, 2024 | 128.24 | 128.50 | 126.69 | 128.21 | 471,347 | +0.10(+0.08%) |
May 02, 2024 | 128.07 | 128.79 | 127.43 | 128.12 | 385,834 | +0.83(+0.66%) |