Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 136.06 | 137.59 | 135.82 | 137.20 | 1,170,296 | +1.34(+0.99%) |
Jul 16, 2024 | 134.13 | 136.35 | 134.12 | 135.86 | 1,012,681 | +1.71(+1.27%) |
Jul 15, 2024 | 136.03 | 136.23 | 134.06 | 134.15 | 931,498 | -2.25(-1.65%) |
Jul 12, 2024 | 135.55 | 137.29 | 135.55 | 136.40 | 734,752 | +1.56(+1.16%) |
Jul 11, 2024 | 135.00 | 136.07 | 134.25 | 134.84 | 1,053,056 | +0.16(+0.12%) |
Jul 10, 2024 | 131.80 | 134.75 | 131.77 | 134.68 | 1,190,082 | +2.83(+2.15%) |
Jul 09, 2024 | 132.12 | 132.27 | 131.37 | 131.85 | 1,109,944 | -1.00(-0.75%) |
Jul 08, 2024 | 133.30 | 133.72 | 131.75 | 132.85 | 1,105,001 | -0.37(-0.28%) |
Jul 05, 2024 | 132.46 | 133.42 | 131.10 | 133.22 | 1,029,186 | +0.76(+0.57%) |
Jul 03, 2024 | 133.55 | 134.22 | 132.39 | 132.46 | 548,523 | -1.09(-0.82%) |
Jul 02, 2024 | 134.46 | 134.70 | 133.25 | 133.55 | 903,115 | -0.69(-0.51%) |
Jul 01, 2024 | 136.98 | 137.63 | 133.80 | 134.24 | 890,039 | -2.23(-1.63%) |
Jun 28, 2024 | 136.16 | 137.17 | 135.93 | 136.47 | 1,667,374 | -0.13(-0.10%) |
Jun 27, 2024 | 135.11 | 137.29 | 134.82 | 136.60 | 979,490 | +1.31(+0.97%) |
Jun 26, 2024 | 133.30 | 136.41 | 133.13 | 135.29 | 1,187,142 | +0.92(+0.68%) |
Jun 25, 2024 | 137.00 | 137.31 | 134.04 | 134.37 | 1,025,822 | -1.75(-1.29%) |
Jun 24, 2024 | 135.80 | 137.86 | 135.43 | 136.12 | 1,452,301 | -0.52(-0.38%) |
Jun 21, 2024 | 136.32 | 137.48 | 135.46 | 136.64 | 4,439,353 | +0.90(+0.66%) |
Jun 20, 2024 | 138.10 | 138.78 | 135.43 | 135.74 | 1,873,657 | -2.89(-2.08%) |
Jun 18, 2024 | 137.90 | 138.88 | 136.73 | 138.63 | 1,155,328 | +0.67(+0.49%) |
Jun 17, 2024 | 133.22 | 138.54 | 133.22 | 137.96 | 1,944,608 | +4.26(+3.19%) |
Jun 14, 2024 | 132.23 | 133.85 | 131.40 | 133.70 | 638,512 | +0.89(+0.67%) |
Jun 13, 2024 | 131.40 | 133.37 | 130.91 | 132.81 | 999,652 | +1.86(+1.42%) |
Jun 12, 2024 | 132.55 | 132.55 | 130.53 | 130.95 | 976,318 | -1.27(-0.96%) |
Jun 11, 2024 | 131.53 | 132.40 | 129.76 | 132.22 | 736,335 | +0.50(+0.38%) |
Jun 10, 2024 | 131.87 | 132.16 | 129.91 | 131.72 | 1,029,700 | -1.25(-0.94%) |
Jun 07, 2024 | 132.24 | 134.00 | 132.24 | 132.97 | 1,147,420 | +0.53(+0.40%) |
Jun 06, 2024 | 131.50 | 133.07 | 131.33 | 132.44 | 775,218 | +0.60(+0.46%) |
Jun 05, 2024 | 132.20 | 132.33 | 130.84 | 131.84 | 812,062 | -0.61(-0.46%) |
Jun 04, 2024 | 131.51 | 133.32 | 131.03 | 132.45 | 1,015,246 | +1.35(+1.03%) |
Jun 03, 2024 | 131.07 | 133.08 | 130.49 | 131.10 | 1,050,577 | -0.46(-0.35%) |
May 31, 2024 | 129.14 | 131.63 | 128.79 | 131.56 | 1,858,729 | +2.54(+1.97%) |
May 30, 2024 | 128.63 | 129.19 | 127.77 | 129.02 | 964,569 | +0.81(+0.63%) |
May 29, 2024 | 128.33 | 128.74 | 127.60 | 128.21 | 1,386,225 | -0.66(-0.51%) |
May 28, 2024 | 131.01 | 131.50 | 128.55 | 128.87 | 1,254,453 | -2.66(-2.02%) |
May 24, 2024 | 131.68 | 131.96 | 130.84 | 131.53 | 805,707 | +0.24(+0.18%) |
May 23, 2024 | 133.27 | 133.52 | 131.03 | 131.29 | 1,125,029 | -2.75(-2.05%) |
May 22, 2024 | 133.95 | 134.56 | 133.34 | 134.04 | 788,286 | -0.32(-0.24%) |
May 21, 2024 | 134.95 | 135.56 | 133.59 | 134.36 | 1,600,570 | -0.47(-0.35%) |
May 20, 2024 | 135.51 | 135.87 | 134.76 | 134.83 | 1,099,541 | -0.79(-0.58%) |
May 17, 2024 | 137.17 | 137.17 | 134.91 | 135.62 | 1,300,020 | -1.35(-0.99%) |
May 16, 2024 | 138.91 | 139.10 | 136.89 | 136.97 | 1,414,761 | -1.44(-1.04%) |
May 15, 2024 | 138.50 | 139.19 | 137.83 | 138.41 | 1,288,531 | -0.14(-0.10%) |
May 14, 2024 | 141.18 | 141.69 | 137.86 | 138.55 | 1,263,647 | -2.73(-1.93%) |
May 13, 2024 | 143.46 | 144.07 | 141.17 | 141.28 | 737,635 | -2.07(-1.44%) |
May 10, 2024 | 141.30 | 143.71 | 141.30 | 143.35 | 1,239,835 | +1.79(+1.26%) |
May 09, 2024 | 140.74 | 142.07 | 140.32 | 141.56 | 816,418 | +1.14(+0.81%) |
May 08, 2024 | 141.89 | 142.41 | 140.15 | 140.42 | 1,169,162 | -0.75(-0.53%) |
May 07, 2024 | 140.01 | 141.60 | 139.50 | 141.17 | 1,154,385 | +1.89(+1.36%) |
May 06, 2024 | 138.80 | 139.46 | 137.41 | 139.28 | 1,254,212 | +1.05(+0.76%) |
May 03, 2024 | 139.50 | 139.98 | 138.19 | 138.23 | 2,036,238 | -1.44(-1.03%) |
May 02, 2024 | 139.77 | 141.19 | 138.18 | 139.67 | 2,055,428 | +0.04(+0.03%) |