Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 137.97 | 138.78 | 137.89 | 138.74 | 5,021 | +0.19(+0.14%) |
Jul 15, 2024 | 138.47 | 138.89 | 138.26 | 138.55 | 3,014 | -0.66(-0.48%) |
Jul 12, 2024 | 140.67 | 141.90 | 138.33 | 139.22 | 6,983 | +0.87(+0.63%) |
Jul 11, 2024 | 138.73 | 138.73 | 137.89 | 138.35 | 9,727 | +0.01(+0.01%) |
Jul 10, 2024 | 135.89 | 138.34 | 134.48 | 138.34 | 6,067 | +2.29(+1.68%) |
Jul 09, 2024 | 135.83 | 137.63 | 135.54 | 136.05 | 6,172 | -4.20(-2.99%) |
Jul 08, 2024 | 140.50 | 140.96 | 138.67 | 140.25 | 3,627 | +1.89(+1.37%) |
Jul 05, 2024 | 137.06 | 138.36 | 137.06 | 138.36 | 5,759 | +0.24(+0.17%) |
Jul 03, 2024 | 137.61 | 138.20 | 137.61 | 138.12 | 4,440 | +1.97(+1.45%) |
Jul 02, 2024 | 135.30 | 136.26 | 135.03 | 136.15 | 12,908 | +0.28(+0.21%) |
Jul 01, 2024 | 136.50 | 136.99 | 134.75 | 135.87 | 9,792 | -0.38(-0.28%) |
Jun 28, 2024 | 136.69 | 137.01 | 135.76 | 136.25 | 6,765 | +0.14(+0.10%) |
Jun 27, 2024 | 136.45 | 136.45 | 135.76 | 136.11 | 7,746 | +2.04(+1.52%) |
Jun 26, 2024 | 134.54 | 134.69 | 134.00 | 134.07 | 20,926 | -0.99(-0.73%) |
Jun 25, 2024 | 134.71 | 135.08 | 134.65 | 135.06 | 6,432 | +1.06(+0.79%) |
Jun 24, 2024 | 133.69 | 134.44 | 133.65 | 134.00 | 10,514 | +2.02(+1.53%) |
Jun 21, 2024 | 131.88 | 131.98 | 131.57 | 131.98 | 4,908 | +0.69(+0.53%) |
Jun 20, 2024 | 131.50 | 131.61 | 130.76 | 131.29 | 6,320 | -0.71(-0.54%) |
Jun 18, 2024 | 130.78 | 132.00 | 129.75 | 132.00 | 10,434 | +5.00(+3.94%) |
Jun 17, 2024 | 125.83 | 127.00 | 125.41 | 127.00 | 10,359 | +1.36(+1.08%) |
Jun 14, 2024 | 125.05 | 125.64 | 124.86 | 125.64 | 7,858 | -1.43(-1.13%) |
Jun 13, 2024 | 128.80 | 128.80 | 125.99 | 127.07 | 5,789 | -1.84(-1.43%) |
Jun 12, 2024 | 130.50 | 131.45 | 128.76 | 128.91 | 8,112 | -1.09(-0.84%) |
Jun 11, 2024 | 127.60 | 130.25 | 127.15 | 130.00 | 11,463 | +1.24(+0.96%) |
Jun 10, 2024 | 130.50 | 130.50 | 128.62 | 128.76 | 8,283 | -0.74(-0.57%) |
Jun 07, 2024 | 131.35 | 133.75 | 128.80 | 129.50 | 7,449 | -0.79(-0.60%) |
Jun 06, 2024 | 130.08 | 130.53 | 129.81 | 130.29 | 17,807 | +0.82(+0.63%) |
Jun 05, 2024 | 128.50 | 129.47 | 128.39 | 129.47 | 8,435 | +0.88(+0.68%) |
Jun 04, 2024 | 126.10 | 128.59 | 123.90 | 128.59 | 18,331 | +0.41(+0.32%) |
Jun 03, 2024 | 128.12 | 129.30 | 127.75 | 128.18 | 14,187 | +0.57(+0.45%) |
May 31, 2024 | 128.60 | 128.60 | 123.62 | 127.61 | 12,583 | +1.22(+0.96%) |
May 30, 2024 | 126.45 | 126.65 | 125.54 | 126.39 | 9,878 | +1.72(+1.38%) |
May 29, 2024 | 125.17 | 125.55 | 124.46 | 124.67 | 11,419 | -2.22(-1.75%) |
May 28, 2024 | 127.16 | 127.33 | 126.54 | 126.89 | 10,947 | -1.58(-1.23%) |
May 24, 2024 | 129.37 | 130.68 | 128.07 | 128.47 | 8,659 | +1.59(+1.25%) |
May 23, 2024 | 129.84 | 132.00 | 126.59 | 126.88 | 7,900 | -1.15(-0.90%) |
May 22, 2024 | 131.40 | 133.59 | 128.03 | 128.03 | 10,771 | -1.36(-1.05%) |
May 21, 2024 | 129.11 | 129.39 | 128.88 | 129.39 | 6,425 | +0.28(+0.22%) |
May 20, 2024 | 129.32 | 129.60 | 128.96 | 129.11 | 7,400 | +0.87(+0.68%) |
May 17, 2024 | 126.77 | 128.24 | 126.48 | 128.24 | 5,243 | -0.54(-0.42%) |
May 16, 2024 | 130.07 | 130.99 | 128.42 | 128.78 | 10,613 | +1.96(+1.55%) |
May 15, 2024 | 125.31 | 126.82 | 125.31 | 126.82 | 5,152 | +0.24(+0.19%) |
May 14, 2024 | 126.06 | 126.58 | 125.92 | 126.58 | 6,020 | +0.58(+0.46%) |
May 13, 2024 | 126.14 | 126.45 | 125.61 | 126.00 | 8,626 | -2.99(-2.32%) |
May 10, 2024 | 124.03 | 128.99 | 124.03 | 128.99 | 5,304 | +0.65(+0.50%) |
May 09, 2024 | 127.36 | 128.46 | 126.41 | 128.34 | 6,959 | +3.29(+2.63%) |
May 08, 2024 | 126.53 | 126.53 | 124.78 | 125.05 | 5,905 | -0.88(-0.70%) |
May 07, 2024 | 125.28 | 126.52 | 124.12 | 125.93 | 20,610 | +1.82(+1.47%) |
May 06, 2024 | 123.81 | 125.75 | 123.81 | 124.11 | 14,524 | +2.67(+2.20%) |
May 03, 2024 | 122.12 | 123.75 | 121.25 | 121.44 | 6,500 | -2.22(-1.80%) |
May 02, 2024 | 124.00 | 124.00 | 122.19 | 123.66 | 7,943 | +1.65(+1.35%) |