Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 135.20 | 137.15 | 135.17 | 136.06 | 648,346 | +1.99(+1.48%) |
Jul 05, 2024 | 135.36 | 136.43 | 132.96 | 134.07 | 579,036 | -0.88(-0.65%) |
Jul 03, 2024 | 132.88 | 136.43 | 132.28 | 134.95 | 763,829 | +2.26(+1.70%) |
Jul 02, 2024 | 129.11 | 132.82 | 129.11 | 132.69 | 775,775 | +3.20(+2.47%) |
Jul 01, 2024 | 130.39 | 130.97 | 126.27 | 129.49 | 768,719 | -1.09(-0.83%) |
Jun 28, 2024 | 131.31 | 134.91 | 128.83 | 130.58 | 1,192,066 | +0.50(+0.38%) |
Jun 27, 2024 | 130.59 | 131.65 | 128.19 | 130.08 | 823,992 | +0.12(+0.09%) |
Jun 26, 2024 | 128.87 | 131.08 | 128.10 | 129.96 | 971,186 | +0.32(+0.25%) |
Jun 25, 2024 | 129.56 | 133.00 | 127.67 | 129.64 | 995,104 | +0.82(+0.64%) |
Jun 24, 2024 | 130.44 | 132.47 | 128.69 | 128.82 | 907,964 | -2.58(-1.96%) |
Jun 21, 2024 | 131.34 | 132.40 | 128.22 | 131.40 | 1,419,047 | -0.57(-0.43%) |
Jun 20, 2024 | 134.99 | 136.22 | 130.82 | 131.97 | 1,299,189 | -5.19(-3.78%) |
Jun 18, 2024 | 135.88 | 139.20 | 134.92 | 137.16 | 1,096,409 | +0.97(+0.71%) |
Jun 17, 2024 | 133.70 | 136.89 | 132.57 | 136.19 | 912,609 | +2.42(+1.81%) |
Jun 14, 2024 | 132.84 | 134.46 | 131.45 | 133.77 | 748,526 | -2.01(-1.48%) |
Jun 13, 2024 | 134.71 | 136.53 | 133.65 | 135.78 | 792,226 | -0.34(-0.25%) |
Jun 12, 2024 | 134.18 | 138.69 | 133.91 | 136.12 | 2,046,170 | +6.12(+4.71%) |
Jun 11, 2024 | 130.01 | 130.75 | 127.97 | 130.00 | 607,529 | -1.02(-0.78%) |
Jun 10, 2024 | 126.38 | 132.04 | 126.08 | 131.02 | 581,828 | +2.82(+2.20%) |
Jun 07, 2024 | 128.67 | 129.91 | 125.77 | 128.20 | 600,715 | -1.24(-0.96%) |
Jun 06, 2024 | 131.27 | 132.00 | 129.15 | 129.44 | 725,128 | -2.65(-2.01%) |
Jun 05, 2024 | 125.89 | 132.22 | 125.48 | 132.09 | 1,227,015 | +8.44(+6.83%) |
Jun 04, 2024 | 125.37 | 126.00 | 122.65 | 123.65 | 735,796 | -2.53(-2.01%) |
Jun 03, 2024 | 129.41 | 130.00 | 125.59 | 126.18 | 938,048 | -0.41(-0.32%) |
May 31, 2024 | 129.78 | 130.68 | 121.80 | 126.59 | 1,514,867 | -2.78(-2.15%) |
May 30, 2024 | 127.11 | 130.12 | 125.85 | 129.37 | 1,120,849 | +2.65(+2.09%) |
May 29, 2024 | 128.00 | 128.66 | 125.80 | 126.72 | 918,902 | -4.06(-3.10%) |
May 28, 2024 | 132.65 | 132.65 | 129.45 | 130.78 | 595,375 | -0.23(-0.18%) |
May 24, 2024 | 129.26 | 132.54 | 127.47 | 131.01 | 888,485 | +2.70(+2.10%) |
May 23, 2024 | 134.77 | 134.77 | 126.68 | 128.31 | 1,006,361 | -3.37(-2.56%) |
May 22, 2024 | 133.18 | 134.32 | 130.43 | 131.68 | 594,137 | +0.08(+0.06%) |
May 21, 2024 | 130.09 | 132.63 | 129.82 | 131.60 | 604,370 | -0.78(-0.59%) |
May 20, 2024 | 128.77 | 134.57 | 128.77 | 132.38 | 772,210 | +4.35(+3.40%) |
May 17, 2024 | 128.66 | 128.87 | 126.19 | 128.03 | 460,894 | +0.11(+0.09%) |
May 16, 2024 | 127.92 | 129.65 | 127.11 | 127.92 | 1,067,156 | -0.61(-0.47%) |
May 15, 2024 | 126.19 | 128.87 | 125.49 | 128.53 | 2,151,384 | +4.19(+3.37%) |
May 14, 2024 | 118.79 | 124.52 | 118.51 | 124.34 | 3,940,775 | +5.83(+4.92%) |
May 13, 2024 | 123.79 | 124.22 | 118.25 | 118.51 | 2,701,559 | -11.77(-9.03%) |
May 10, 2024 | 129.78 | 130.48 | 128.20 | 130.28 | 641,777 | +2.87(+2.26%) |
May 09, 2024 | 129.53 | 129.78 | 123.41 | 127.40 | 877,395 | +4.23(+3.44%) |
May 08, 2024 | 120.97 | 123.70 | 120.62 | 123.17 | 635,579 | +0.06(+0.05%) |
May 07, 2024 | 125.67 | 126.35 | 122.93 | 123.11 | 625,719 | -1.61(-1.29%) |
May 06, 2024 | 123.42 | 124.85 | 122.32 | 124.72 | 529,017 | +2.90(+2.38%) |
May 03, 2024 | 121.65 | 123.53 | 120.90 | 121.81 | 613,440 | +4.03(+3.42%) |
May 02, 2024 | 117.44 | 118.99 | 114.93 | 117.78 | 667,975 | +2.84(+2.47%) |