Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 140.27 | 141.82 | 137.92 | 138.35 | 407,289 | -2.72(-1.93%) |
Jul 17, 2024 | 141.33 | 142.71 | 140.75 | 141.07 | 617,249 | -1.65(-1.16%) |
Jul 16, 2024 | 138.22 | 144.03 | 138.16 | 142.72 | 639,406 | +5.48(+3.99%) |
Jul 15, 2024 | 136.04 | 137.50 | 135.41 | 137.24 | 331,951 | +2.28(+1.69%) |
Jul 12, 2024 | 133.42 | 136.17 | 133.04 | 134.96 | 368,908 | +2.71(+2.05%) |
Jul 11, 2024 | 130.41 | 132.97 | 130.41 | 132.25 | 326,148 | +3.15(+2.44%) |
Jul 10, 2024 | 126.28 | 129.51 | 126.28 | 129.10 | 253,757 | +3.13(+2.48%) |
Jul 09, 2024 | 126.96 | 127.78 | 125.94 | 125.97 | 272,515 | -0.92(-0.73%) |
Jul 08, 2024 | 127.68 | 128.36 | 126.81 | 126.89 | 232,285 | -0.05(-0.04%) |
Jul 05, 2024 | 128.19 | 128.19 | 125.67 | 126.94 | 236,328 | -0.86(-0.67%) |
Jul 03, 2024 | 126.87 | 128.27 | 126.87 | 127.80 | 134,139 | +0.99(+0.78%) |
Jul 02, 2024 | 126.04 | 127.12 | 125.18 | 126.81 | 316,084 | +0.71(+0.56%) |
Jul 01, 2024 | 130.52 | 130.74 | 125.14 | 126.10 | 782,680 | -3.08(-2.38%) |
Jun 28, 2024 | 127.73 | 129.84 | 127.73 | 129.18 | 603,782 | +1.63(+1.28%) |
Jun 27, 2024 | 127.69 | 128.29 | 126.79 | 127.55 | 263,345 | +0.10(+0.08%) |
Jun 26, 2024 | 127.72 | 128.48 | 126.39 | 127.45 | 431,842 | -1.12(-0.87%) |
Jun 25, 2024 | 130.07 | 130.31 | 128.00 | 128.57 | 232,667 | -2.21(-1.69%) |
Jun 24, 2024 | 130.54 | 132.05 | 129.95 | 130.78 | 269,727 | +0.83(+0.64%) |
Jun 21, 2024 | 130.11 | 130.14 | 127.05 | 129.95 | 616,411 | +0.03(+0.02%) |
Jun 20, 2024 | 130.95 | 131.66 | 129.37 | 129.92 | 233,222 | -1.03(-0.79%) |
Jun 18, 2024 | 128.42 | 131.00 | 127.54 | 130.95 | 265,168 | +2.52(+1.96%) |
Jun 17, 2024 | 126.44 | 128.79 | 126.44 | 128.43 | 318,542 | +1.61(+1.27%) |
Jun 14, 2024 | 128.03 | 129.31 | 125.18 | 126.82 | 557,002 | -2.99(-2.30%) |
Jun 13, 2024 | 129.28 | 129.94 | 127.95 | 129.81 | 203,849 | -0.19(-0.15%) |
Jun 12, 2024 | 129.01 | 131.36 | 128.64 | 130.00 | 294,057 | +2.82(+2.22%) |
Jun 11, 2024 | 126.94 | 127.33 | 125.39 | 127.18 | 435,097 | -0.31(-0.24%) |
Jun 10, 2024 | 127.07 | 128.31 | 126.63 | 127.49 | 541,938 | -0.76(-0.59%) |
Jun 07, 2024 | 128.11 | 130.28 | 128.06 | 128.25 | 415,135 | -0.06(-0.05%) |
Jun 06, 2024 | 129.21 | 129.55 | 127.80 | 128.31 | 180,483 | -1.08(-0.83%) |
Jun 05, 2024 | 128.07 | 129.51 | 127.10 | 129.39 | 320,000 | +1.89(+1.48%) |
Jun 04, 2024 | 128.28 | 129.35 | 126.88 | 127.50 | 611,814 | -1.69(-1.31%) |
Jun 03, 2024 | 134.10 | 134.10 | 127.47 | 129.19 | 428,111 | -3.37(-2.54%) |
May 31, 2024 | 131.39 | 132.93 | 131.23 | 132.56 | 1,126,994 | +1.44(+1.10%) |
May 30, 2024 | 129.82 | 132.64 | 129.82 | 131.12 | 1,009,498 | +1.00(+0.77%) |
May 29, 2024 | 131.62 | 131.88 | 129.87 | 130.13 | 499,896 | -2.84(-2.14%) |
May 28, 2024 | 137.78 | 137.78 | 132.94 | 132.97 | 490,862 | -4.27(-3.11%) |
May 24, 2024 | 136.70 | 137.44 | 136.26 | 137.24 | 165,504 | +1.04(+0.76%) |
May 23, 2024 | 138.67 | 138.67 | 135.73 | 136.20 | 179,655 | -2.12(-1.53%) |
May 22, 2024 | 138.62 | 139.35 | 137.62 | 138.32 | 230,457 | -0.52(-0.37%) |
May 21, 2024 | 138.71 | 139.42 | 138.39 | 138.84 | 212,936 | -0.49(-0.35%) |
May 20, 2024 | 139.13 | 139.86 | 138.53 | 139.32 | 252,807 | +0.30(+0.22%) |
May 17, 2024 | 138.58 | 139.34 | 137.83 | 139.03 | 360,948 | +0.87(+0.63%) |
May 16, 2024 | 138.51 | 139.66 | 137.97 | 138.16 | 457,603 | -0.73(-0.52%) |
May 15, 2024 | 138.18 | 139.26 | 137.67 | 138.89 | 455,464 | +1.70(+1.24%) |
May 14, 2024 | 136.92 | 137.51 | 136.41 | 137.19 | 337,285 | +0.97(+0.71%) |
May 13, 2024 | 137.88 | 138.04 | 135.97 | 136.22 | 205,110 | -1.45(-1.05%) |
May 10, 2024 | 138.42 | 138.86 | 136.65 | 137.67 | 474,535 | +0.15(+0.11%) |
May 09, 2024 | 136.57 | 138.47 | 136.21 | 137.52 | 440,220 | +1.46(+1.07%) |
May 08, 2024 | 134.34 | 136.13 | 132.62 | 136.06 | 718,427 | +1.76(+1.31%) |
May 07, 2024 | 131.19 | 134.94 | 131.19 | 134.31 | 732,244 | +3.19(+2.44%) |
May 06, 2024 | 129.68 | 132.84 | 129.48 | 131.11 | 604,113 | +3.11(+2.43%) |
May 03, 2024 | 126.23 | 128.59 | 126.10 | 128.00 | 541,559 | +3.81(+3.07%) |
May 02, 2024 | 126.52 | 127.96 | 121.84 | 124.19 | 1,153,247 | -4.78(-3.71%) |