Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 139.59 | 139.78 | 138.31 | 138.42 | 763,118 | +0.55(+0.40%) |
Jul 11, 2024 | 137.22 | 139.24 | 136.00 | 137.87 | 830,169 | +1.53(+1.12%) |
Jul 10, 2024 | 133.82 | 136.43 | 133.33 | 136.34 | 861,519 | +2.75(+2.06%) |
Jul 09, 2024 | 134.10 | 134.62 | 133.49 | 133.59 | 938,703 | -0.47(-0.35%) |
Jul 08, 2024 | 134.81 | 135.98 | 133.86 | 134.06 | 746,780 | -0.20(-0.15%) |
Jul 05, 2024 | 132.55 | 134.30 | 131.12 | 134.26 | 1,106,316 | +1.55(+1.17%) |
Jul 03, 2024 | 132.27 | 133.42 | 131.65 | 132.71 | 858,241 | +0.44(+0.33%) |
Jul 02, 2024 | 130.97 | 132.70 | 130.65 | 132.27 | 897,221 | +0.74(+0.56%) |
Jul 01, 2024 | 136.25 | 136.25 | 130.95 | 131.53 | 1,570,693 | -4.10(-3.02%) |
Jun 28, 2024 | 136.64 | 137.99 | 134.30 | 135.63 | 2,197,606 | -0.76(-0.56%) |
Jun 27, 2024 | 136.71 | 137.22 | 136.09 | 136.39 | 829,911 | +0.18(+0.13%) |
Jun 26, 2024 | 135.71 | 136.60 | 135.01 | 136.21 | 1,246,678 | -0.72(-0.53%) |
Jun 25, 2024 | 137.82 | 138.07 | 135.97 | 136.93 | 1,217,955 | -1.41(-1.02%) |
Jun 24, 2024 | 138.83 | 140.16 | 137.88 | 138.34 | 1,181,277 | -0.33(-0.24%) |
Jun 21, 2024 | 139.18 | 139.18 | 137.33 | 138.67 | 1,704,877 | -0.56(-0.40%) |
Jun 20, 2024 | 140.00 | 140.37 | 138.84 | 139.23 | 973,292 | -1.14(-0.81%) |
Jun 18, 2024 | 139.54 | 140.52 | 138.76 | 140.37 | 907,546 | +0.83(+0.59%) |
Jun 17, 2024 | 137.93 | 139.84 | 137.36 | 139.54 | 1,175,796 | +1.52(+1.10%) |
Jun 14, 2024 | 139.42 | 140.37 | 135.99 | 138.02 | 883,115 | -2.65(-1.88%) |
Jun 13, 2024 | 140.25 | 140.94 | 139.34 | 140.67 | 818,884 | -0.01(-0.01%) |
Jun 12, 2024 | 140.44 | 141.44 | 139.97 | 140.68 | 669,592 | +2.16(+1.56%) |
Jun 11, 2024 | 138.71 | 138.71 | 137.12 | 138.52 | 725,402 | -0.73(-0.52%) |
Jun 10, 2024 | 136.93 | 139.25 | 136.57 | 139.25 | 1,304,194 | +1.93(+1.41%) |
Jun 07, 2024 | 136.47 | 137.96 | 135.52 | 137.32 | 873,936 | +0.45(+0.33%) |
Jun 06, 2024 | 139.22 | 140.20 | 136.24 | 136.87 | 1,190,314 | -2.80(-2.00%) |
Jun 05, 2024 | 137.50 | 139.75 | 137.13 | 139.67 | 973,508 | +2.57(+1.87%) |
Jun 04, 2024 | 138.19 | 138.73 | 136.33 | 137.10 | 1,078,444 | -1.51(-1.09%) |
Jun 03, 2024 | 141.20 | 141.24 | 137.35 | 138.61 | 2,466,257 | -2.41(-1.71%) |
May 31, 2024 | 139.71 | 141.39 | 138.13 | 141.02 | 3,015,213 | +1.62(+1.16%) |
May 30, 2024 | 138.05 | 140.16 | 137.06 | 139.40 | 1,751,459 | +1.81(+1.32%) |
May 29, 2024 | 138.34 | 138.73 | 136.81 | 137.59 | 2,206,005 | -2.40(-1.72%) |
May 28, 2024 | 143.84 | 144.03 | 139.80 | 139.99 | 2,086,530 | -3.88(-2.70%) |
May 24, 2024 | 144.40 | 144.71 | 142.65 | 143.87 | 1,480,937 | +0.53(+0.37%) |
May 23, 2024 | 145.51 | 145.51 | 143.04 | 143.34 | 853,992 | -1.48(-1.02%) |
May 22, 2024 | 145.28 | 145.48 | 144.30 | 144.82 | 1,309,866 | -0.75(-0.51%) |
May 21, 2024 | 145.18 | 145.70 | 144.00 | 145.57 | 963,847 | +0.18(+0.12%) |
May 20, 2024 | 143.21 | 145.55 | 143.02 | 145.39 | 1,246,034 | +2.44(+1.71%) |
May 17, 2024 | 142.84 | 143.01 | 141.59 | 142.95 | 2,312,335 | +0.64(+0.45%) |
May 16, 2024 | 143.03 | 143.24 | 142.16 | 142.31 | 1,607,373 | -1.11(-0.77%) |
May 15, 2024 | 142.56 | 143.65 | 142.51 | 143.41 | 1,393,871 | +1.72(+1.21%) |
May 14, 2024 | 140.89 | 142.35 | 140.56 | 141.70 | 952,295 | +0.80(+0.57%) |
May 13, 2024 | 142.63 | 142.93 | 140.38 | 140.90 | 1,280,265 | -1.73(-1.21%) |
May 10, 2024 | 142.51 | 143.25 | 141.93 | 142.63 | 705,898 | +0.39(+0.27%) |
May 09, 2024 | 141.14 | 142.35 | 140.35 | 142.24 | 959,083 | +1.41(+1.00%) |
May 08, 2024 | 139.56 | 140.93 | 139.38 | 140.83 | 896,698 | +1.17(+0.84%) |
May 07, 2024 | 139.31 | 140.88 | 138.31 | 139.66 | 1,311,021 | +0.83(+0.60%) |
May 06, 2024 | 137.67 | 138.85 | 137.00 | 138.84 | 955,977 | +1.98(+1.45%) |
May 03, 2024 | 137.14 | 138.10 | 134.81 | 136.85 | 1,421,885 | +1.22(+0.90%) |
May 02, 2024 | 132.08 | 136.82 | 131.68 | 135.63 | 2,792,200 | +5.02(+3.84%) |