Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 116.69 | 117.21 | 113.85 | 114.26 | 18,050,980 | -3.19(-2.72%) |
Jul 18, 2024 | 120.50 | 121.64 | 114.09 | 117.45 | 30,389,048 | -2.05(-1.72%) |
Jul 17, 2024 | 122.58 | 123.03 | 119.23 | 119.50 | 31,389,658 | -7.99(-6.27%) |
Jul 16, 2024 | 130.42 | 130.97 | 127.24 | 127.49 | 21,275,420 | -3.38(-2.58%) |
Jul 15, 2024 | 133.91 | 135.35 | 130.03 | 130.87 | 20,389,980 | -2.68(-2.01%) |
Jul 12, 2024 | 131.75 | 134.43 | 130.72 | 133.55 | 20,726,928 | +3.32(+2.55%) |
Jul 11, 2024 | 136.36 | 136.43 | 130.07 | 130.23 | 25,377,234 | -6.16(-4.52%) |
Jul 10, 2024 | 133.10 | 136.50 | 132.70 | 136.39 | 22,435,070 | +5.25(+4.00%) |
Jul 09, 2024 | 131.75 | 135.21 | 130.88 | 131.14 | 21,879,488 | +0.45(+0.34%) |
Jul 08, 2024 | 131.29 | 133.27 | 130.09 | 130.69 | 20,474,948 | -0.91(-0.69%) |
Jul 05, 2024 | 136.82 | 137.13 | 130.91 | 131.60 | 30,104,734 | -5.22(-3.82%) |
Jul 03, 2024 | 132.66 | 136.82 | 132.43 | 136.82 | 14,507,216 | +4.23(+3.19%) |
Jul 02, 2024 | 129.91 | 132.71 | 129.42 | 132.59 | 20,763,736 | +1.07(+0.81%) |
Jul 01, 2024 | 130.50 | 132.08 | 127.27 | 131.52 | 24,736,284 | -0.01(-0.01%) |
Jun 28, 2024 | 132.82 | 135.42 | 130.75 | 131.53 | 39,175,792 | -0.70(-0.53%) |
Jun 27, 2024 | 135.79 | 137.39 | 131.08 | 132.23 | 68,089,080 | -10.13(-7.12%) |
Jun 26, 2024 | 143.04 | 144.07 | 139.54 | 142.36 | 54,886,364 | +1.24(+0.88%) |
Jun 25, 2024 | 140.07 | 141.13 | 137.75 | 141.12 | 32,239,168 | +2.11(+1.52%) |
Jun 24, 2024 | 142.44 | 142.83 | 137.89 | 139.01 | 32,368,864 | -0.53(-0.38%) |
Jun 21, 2024 | 137.65 | 142.60 | 135.70 | 139.54 | 51,216,248 | -4.65(-3.22%) |
Jun 20, 2024 | 157.01 | 157.41 | 142.91 | 144.19 | 41,230,376 | -9.26(-6.03%) |
Jun 18, 2024 | 151.74 | 157.53 | 151.51 | 153.45 | 42,193,052 | +5.62(+3.80%) |
Jun 17, 2024 | 145.58 | 148.75 | 142.14 | 147.83 | 23,885,412 | +6.47(+4.58%) |
Jun 14, 2024 | 141.80 | 142.49 | 139.65 | 141.36 | 14,028,467 | -1.78(-1.24%) |
Jun 13, 2024 | 142.79 | 144.22 | 140.26 | 143.14 | 16,294,793 | +2.39(+1.70%) |
Jun 12, 2024 | 138.51 | 141.71 | 136.83 | 140.75 | 16,953,660 | +5.68(+4.21%) |
Jun 11, 2024 | 135.32 | 135.85 | 131.78 | 135.07 | 14,120,281 | +0.25(+0.19%) |
Jun 10, 2024 | 129.71 | 135.66 | 129.71 | 134.82 | 14,659,571 | +3.88(+2.96%) |
Jun 07, 2024 | 130.21 | 132.54 | 129.62 | 130.94 | 12,139,518 | +0.87(+0.67%) |
Jun 06, 2024 | 133.84 | 134.13 | 129.18 | 130.07 | 15,494,943 | -3.64(-2.72%) |
Jun 05, 2024 | 128.80 | 133.87 | 127.65 | 133.71 | 22,290,024 | +7.07(+5.58%) |
Jun 04, 2024 | 127.35 | 127.86 | 125.42 | 126.64 | 13,348,995 | -1.53(-1.19%) |
Jun 03, 2024 | 128.13 | 128.84 | 125.14 | 128.17 | 16,129,648 | +3.17(+2.54%) |
May 31, 2024 | 126.35 | 127.32 | 121.01 | 125.00 | 24,153,880 | -1.29(-1.02%) |
May 30, 2024 | 130.30 | 131.67 | 125.70 | 126.29 | 12,651,801 | -5.29(-4.02%) |
May 29, 2024 | 130.00 | 133.10 | 129.90 | 131.58 | 11,229,716 | -1.09(-0.82%) |
May 28, 2024 | 131.76 | 133.30 | 129.27 | 132.67 | 14,134,078 | +3.18(+2.46%) |
May 24, 2024 | 127.82 | 130.40 | 126.60 | 129.49 | 14,048,965 | +3.22(+2.55%) |
May 23, 2024 | 131.77 | 131.95 | 124.66 | 126.27 | 20,716,892 | -0.01(-0.01%) |
May 22, 2024 | 127.79 | 127.87 | 125.24 | 126.28 | 11,163,803 | -1.22(-0.96%) |
May 21, 2024 | 124.20 | 128.82 | 123.28 | 127.50 | 15,715,979 | -1.50(-1.16%) |
May 20, 2024 | 127.13 | 131.02 | 126.64 | 129.00 | 19,115,572 | +3.71(+2.96%) |
May 17, 2024 | 128.36 | 129.03 | 124.86 | 125.29 | 13,774,799 | -2.60(-2.03%) |
May 16, 2024 | 127.93 | 130.13 | 127.05 | 127.89 | 15,866,921 | +0.08(+0.06%) |
May 15, 2024 | 126.23 | 127.95 | 125.44 | 127.81 | 14,249,394 | +3.00(+2.40%) |
May 14, 2024 | 122.99 | 125.04 | 121.67 | 124.81 | 13,879,038 | +1.81(+1.47%) |
May 13, 2024 | 122.93 | 124.11 | 121.65 | 123.00 | 16,639,720 | +1.76(+1.45%) |
May 10, 2024 | 120.04 | 121.85 | 119.18 | 121.24 | 13,922,459 | +3.43(+2.91%) |
May 09, 2024 | 119.32 | 119.63 | 117.44 | 117.81 | 11,515,915 | -1.51(-1.27%) |
May 08, 2024 | 118.30 | 120.47 | 118.22 | 119.32 | 10,863,613 | +0.11(+0.09%) |
May 07, 2024 | 120.15 | 121.41 | 119.18 | 119.21 | 12,493,593 | -0.92(-0.77%) |
May 06, 2024 | 119.78 | 121.37 | 118.02 | 120.13 | 22,515,864 | +5.43(+4.73%) |
May 03, 2024 | 115.03 | 115.48 | 113.45 | 114.70 | 15,564,399 | +2.37(+2.11%) |
May 02, 2024 | 111.74 | 112.41 | 109.43 | 112.33 | 15,429,945 | +2.63(+2.40%) |