Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 141.50 | 142.11 | 140.37 | 141.16 | 855,924 | -0.19(-0.13%) |
Jul 18, 2024 | 141.74 | 144.26 | 140.52 | 141.35 | 835,282 | -1.18(-0.83%) |
Jul 17, 2024 | 139.57 | 143.46 | 139.08 | 142.53 | 1,192,033 | +3.45(+2.48%) |
Jul 16, 2024 | 137.25 | 139.22 | 136.81 | 139.08 | 670,054 | +2.75(+2.02%) |
Jul 15, 2024 | 138.25 | 138.56 | 136.23 | 136.33 | 794,674 | -2.75(-1.98%) |
Jul 12, 2024 | 136.95 | 140.75 | 136.75 | 139.08 | 1,207,420 | +2.86(+2.10%) |
Jul 11, 2024 | 133.46 | 137.22 | 133.24 | 136.22 | 1,251,033 | +3.99(+3.02%) |
Jul 10, 2024 | 131.24 | 132.44 | 130.86 | 132.23 | 681,958 | +1.51(+1.16%) |
Jul 09, 2024 | 129.54 | 131.31 | 128.87 | 130.72 | 698,188 | +0.80(+0.62%) |
Jul 08, 2024 | 130.35 | 130.81 | 129.66 | 129.92 | 874,614 | -0.09(-0.07%) |
Jul 05, 2024 | 128.63 | 130.18 | 127.21 | 130.01 | 713,907 | +2.05(+1.60%) |
Jul 03, 2024 | 128.60 | 129.88 | 127.84 | 127.96 | 402,685 | -0.50(-0.39%) |
Jul 02, 2024 | 128.08 | 129.80 | 127.80 | 128.46 | 665,363 | +0.70(+0.55%) |
Jul 01, 2024 | 129.48 | 130.96 | 127.20 | 127.76 | 769,768 | -1.40(-1.08%) |
Jun 28, 2024 | 129.75 | 129.92 | 128.27 | 129.16 | 1,201,892 | -0.11(-0.09%) |
Jun 27, 2024 | 129.30 | 129.47 | 127.98 | 129.27 | 662,055 | -0.31(-0.24%) |
Jun 26, 2024 | 128.39 | 129.75 | 128.13 | 129.58 | 691,108 | +0.21(+0.16%) |
Jun 25, 2024 | 132.30 | 132.34 | 129.22 | 129.37 | 782,365 | -2.81(-2.13%) |
Jun 24, 2024 | 130.83 | 133.35 | 130.69 | 132.18 | 802,046 | +1.64(+1.26%) |
Jun 21, 2024 | 130.28 | 131.69 | 129.46 | 130.54 | 1,964,923 | +0.28(+0.21%) |
Jun 20, 2024 | 130.50 | 131.00 | 129.45 | 130.26 | 1,061,583 | -0.21(-0.16%) |
Jun 18, 2024 | 128.19 | 130.65 | 128.13 | 130.47 | 1,090,623 | +1.75(+1.36%) |
Jun 17, 2024 | 128.28 | 130.03 | 127.36 | 128.72 | 781,875 | -0.58(-0.45%) |
Jun 14, 2024 | 128.41 | 129.69 | 127.44 | 129.30 | 963,786 | +0.08(+0.06%) |
Jun 13, 2024 | 128.10 | 129.93 | 127.19 | 129.22 | 947,214 | +1.09(+0.85%) |
Jun 12, 2024 | 130.57 | 130.88 | 128.05 | 128.13 | 846,692 | +0.21(+0.16%) |
Jun 11, 2024 | 127.52 | 128.87 | 127.10 | 127.92 | 1,050,548 | -0.64(-0.50%) |
Jun 10, 2024 | 128.00 | 128.85 | 127.33 | 128.56 | 1,185,308 | +0.31(+0.24%) |
Jun 07, 2024 | 129.27 | 129.56 | 128.15 | 128.25 | 1,096,067 | -2.37(-1.81%) |
Jun 06, 2024 | 131.10 | 132.16 | 130.13 | 130.62 | 797,869 | -1.06(-0.80%) |
Jun 05, 2024 | 132.62 | 132.62 | 131.11 | 131.68 | 861,086 | -1.14(-0.86%) |
Jun 04, 2024 | 130.77 | 133.16 | 130.24 | 132.82 | 1,134,787 | +2.05(+1.57%) |
Jun 03, 2024 | 131.13 | 132.22 | 130.01 | 130.77 | 1,185,976 | +0.00(+0.00%) |
May 31, 2024 | 126.87 | 130.94 | 126.63 | 130.77 | 3,003,143 | +4.49(+3.56%) |
May 30, 2024 | 124.58 | 126.36 | 124.11 | 126.28 | 886,782 | +2.17(+1.75%) |
May 29, 2024 | 125.02 | 125.29 | 123.68 | 124.11 | 987,798 | -2.13(-1.69%) |
May 28, 2024 | 128.05 | 128.97 | 126.02 | 126.24 | 1,164,720 | -1.99(-1.55%) |
May 24, 2024 | 128.69 | 128.93 | 127.59 | 128.23 | 830,759 | -0.37(-0.29%) |
May 23, 2024 | 132.84 | 132.84 | 128.40 | 128.60 | 1,031,844 | -5.15(-3.85%) |
May 22, 2024 | 134.11 | 134.59 | 133.16 | 133.75 | 1,495,439 | -0.61(-0.45%) |
May 21, 2024 | 133.59 | 134.38 | 132.82 | 134.36 | 715,992 | +0.79(+0.59%) |
May 20, 2024 | 133.80 | 133.98 | 132.47 | 133.57 | 913,973 | -0.19(-0.14%) |
May 17, 2024 | 134.14 | 134.14 | 133.14 | 133.76 | 924,166 | -0.51(-0.38%) |
May 16, 2024 | 133.41 | 134.61 | 133.09 | 134.27 | 1,247,999 | +0.52(+0.39%) |
May 15, 2024 | 134.75 | 135.11 | 133.08 | 133.75 | 1,281,701 | +0.62(+0.47%) |
May 14, 2024 | 134.83 | 135.00 | 132.86 | 133.13 | 1,060,895 | -0.65(-0.49%) |
May 13, 2024 | 135.00 | 135.53 | 133.28 | 133.78 | 852,534 | -0.96(-0.71%) |
May 10, 2024 | 134.07 | 134.94 | 133.65 | 134.74 | 1,773,585 | +1.11(+0.83%) |
May 09, 2024 | 132.12 | 134.02 | 131.43 | 133.62 | 1,322,248 | +1.50(+1.14%) |
May 08, 2024 | 130.66 | 132.25 | 130.45 | 132.12 | 1,425,954 | +1.04(+0.80%) |
May 07, 2024 | 130.56 | 131.71 | 129.36 | 131.08 | 1,606,800 | +1.56(+1.21%) |
May 06, 2024 | 128.89 | 129.65 | 127.49 | 129.51 | 1,487,890 | +1.49(+1.17%) |
May 03, 2024 | 127.10 | 128.12 | 126.50 | 128.02 | 1,745,625 | +2.78(+2.22%) |
May 02, 2024 | 123.03 | 125.38 | 121.71 | 125.24 | 2,794,529 | +0.83(+0.66%) |