Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 146.32 | 146.32 | 143.29 | 143.98 | 228,386 | -2.13(-1.46%) |
Jul 18, 2024 | 148.28 | 150.03 | 145.31 | 146.11 | 339,057 | -2.17(-1.46%) |
Jul 17, 2024 | 147.53 | 148.83 | 146.08 | 148.28 | 365,419 | -0.03(-0.02%) |
Jul 16, 2024 | 144.45 | 149.18 | 144.15 | 148.31 | 280,456 | +4.32(+3.00%) |
Jul 15, 2024 | 142.63 | 145.55 | 141.98 | 143.99 | 390,217 | +2.56(+1.81%) |
Jul 12, 2024 | 140.00 | 142.54 | 139.01 | 141.43 | 273,114 | +2.68(+1.93%) |
Jul 11, 2024 | 138.62 | 139.51 | 138.13 | 138.75 | 251,779 | +1.28(+0.93%) |
Jul 10, 2024 | 135.98 | 137.95 | 135.33 | 137.47 | 272,004 | +2.45(+1.81%) |
Jul 09, 2024 | 134.58 | 136.47 | 134.58 | 135.02 | 260,496 | +0.80(+0.60%) |
Jul 08, 2024 | 136.63 | 137.31 | 134.19 | 134.22 | 219,500 | -2.02(-1.48%) |
Jul 05, 2024 | 134.55 | 136.45 | 133.48 | 136.24 | 232,854 | +1.60(+1.19%) |
Jul 03, 2024 | 135.05 | 135.14 | 133.79 | 134.64 | 187,186 | +0.53(+0.40%) |
Jul 02, 2024 | 135.00 | 135.94 | 133.89 | 134.11 | 311,353 | -1.24(-0.92%) |
Jul 01, 2024 | 135.61 | 135.82 | 134.04 | 135.35 | 239,809 | +0.49(+0.36%) |
Jun 28, 2024 | 134.49 | 136.08 | 134.29 | 134.86 | 544,439 | +1.00(+0.75%) |
Jun 27, 2024 | 131.56 | 134.09 | 130.80 | 133.86 | 318,626 | +2.33(+1.77%) |
Jun 26, 2024 | 130.46 | 131.84 | 130.28 | 131.53 | 302,776 | +0.58(+0.44%) |
Jun 25, 2024 | 129.99 | 131.21 | 129.32 | 130.95 | 310,354 | +0.42(+0.32%) |
Jun 24, 2024 | 130.22 | 132.27 | 129.80 | 130.53 | 309,805 | +0.74(+0.57%) |
Jun 21, 2024 | 133.16 | 133.16 | 129.45 | 129.79 | 494,227 | -3.01(-2.27%) |
Jun 20, 2024 | 133.61 | 134.24 | 132.34 | 132.80 | 311,325 | -0.90(-0.67%) |
Jun 18, 2024 | 131.32 | 134.40 | 130.96 | 133.70 | 236,252 | +2.71(+2.07%) |
Jun 17, 2024 | 128.75 | 131.32 | 128.63 | 130.99 | 286,726 | +2.23(+1.73%) |
Jun 14, 2024 | 127.14 | 129.08 | 127.14 | 128.76 | 231,140 | +0.64(+0.50%) |
Jun 13, 2024 | 128.82 | 129.48 | 127.24 | 128.12 | 309,212 | -1.32(-1.02%) |
Jun 12, 2024 | 129.80 | 131.15 | 127.72 | 129.44 | 299,339 | +2.15(+1.69%) |
Jun 11, 2024 | 129.53 | 129.82 | 127.22 | 127.29 | 359,151 | -2.98(-2.29%) |
Jun 10, 2024 | 129.40 | 130.65 | 128.91 | 130.27 | 232,046 | -0.30(-0.23%) |
Jun 07, 2024 | 131.49 | 132.31 | 129.99 | 130.57 | 216,608 | -1.36(-1.03%) |
Jun 06, 2024 | 133.18 | 133.31 | 130.38 | 131.93 | 374,159 | -1.30(-0.98%) |
Jun 05, 2024 | 133.11 | 133.99 | 132.11 | 133.23 | 409,701 | +0.54(+0.41%) |
Jun 04, 2024 | 133.41 | 134.42 | 132.63 | 132.69 | 363,858 | -1.14(-0.85%) |
Jun 03, 2024 | 135.60 | 136.27 | 132.60 | 133.83 | 249,781 | -0.95(-0.70%) |
May 31, 2024 | 133.66 | 134.88 | 132.45 | 134.78 | 465,394 | +1.34(+1.01%) |
May 30, 2024 | 131.96 | 133.94 | 131.95 | 133.44 | 459,786 | +1.76(+1.34%) |
May 29, 2024 | 132.47 | 133.76 | 130.45 | 131.67 | 253,564 | -2.06(-1.54%) |
May 28, 2024 | 135.23 | 135.83 | 133.12 | 133.73 | 445,199 | -1.41(-1.05%) |
May 24, 2024 | 134.07 | 135.35 | 133.89 | 135.15 | 242,354 | +1.63(+1.22%) |
May 23, 2024 | 134.38 | 134.76 | 132.86 | 133.51 | 255,706 | -0.25(-0.19%) |
May 22, 2024 | 135.36 | 136.63 | 133.36 | 133.76 | 260,781 | -1.87(-1.38%) |
May 21, 2024 | 134.75 | 136.11 | 134.75 | 135.64 | 187,179 | +0.87(+0.64%) |
May 20, 2024 | 133.53 | 134.81 | 132.83 | 134.77 | 438,461 | +1.25(+0.93%) |
May 17, 2024 | 132.79 | 133.71 | 131.40 | 133.53 | 521,159 | +0.74(+0.56%) |
May 16, 2024 | 135.37 | 136.84 | 132.72 | 132.79 | 609,335 | -2.77(-2.04%) |
May 15, 2024 | 137.11 | 137.34 | 134.39 | 135.56 | 438,452 | -0.67(-0.49%) |
May 14, 2024 | 135.97 | 137.13 | 135.66 | 136.22 | 262,407 | +0.84(+0.62%) |
May 13, 2024 | 135.74 | 135.93 | 134.42 | 135.39 | 239,946 | +0.60(+0.44%) |
May 10, 2024 | 134.69 | 137.22 | 132.05 | 134.79 | 412,973 | +0.77(+0.57%) |
May 09, 2024 | 133.36 | 136.13 | 129.33 | 134.02 | 520,116 | +1.69(+1.28%) |
May 08, 2024 | 133.34 | 133.34 | 131.34 | 132.33 | 322,329 | -1.34(-1.01%) |
May 07, 2024 | 133.66 | 134.78 | 133.63 | 133.68 | 417,538 | +0.11(+0.08%) |
May 06, 2024 | 132.91 | 134.60 | 132.43 | 133.56 | 248,830 | +2.22(+1.69%) |
May 03, 2024 | 131.46 | 131.59 | 129.49 | 131.34 | 273,489 | +1.34(+1.03%) |
May 02, 2024 | 128.21 | 130.25 | 127.23 | 130.00 | 238,430 | +3.20(+2.52%) |