Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 125.33 | 127.56 | 124.87 | 125.94 | 1,497,294 | +0.70(+0.56%) |
Jul 24, 2024 | 127.00 | 127.28 | 125.13 | 125.24 | 1,639,898 | -1.48(-1.17%) |
Jul 23, 2024 | 128.43 | 128.63 | 126.54 | 126.72 | 1,624,655 | -1.65(-1.29%) |
Jul 22, 2024 | 128.70 | 129.43 | 126.90 | 128.37 | 1,608,402 | +0.33(+0.26%) |
Jul 19, 2024 | 127.50 | 129.07 | 126.41 | 128.04 | 4,342,565 | -3.67(-2.79%) |
Jul 18, 2024 | 132.74 | 135.57 | 131.58 | 131.71 | 2,433,709 | -2.05(-1.53%) |
Jul 17, 2024 | 133.01 | 135.00 | 132.66 | 133.76 | 2,259,047 | +0.53(+0.40%) |
Jul 16, 2024 | 131.33 | 133.84 | 131.15 | 133.23 | 1,720,911 | +2.35(+1.80%) |
Jul 15, 2024 | 130.28 | 132.63 | 130.28 | 130.88 | 1,546,156 | +0.26(+0.20%) |
Jul 12, 2024 | 130.56 | 131.35 | 129.84 | 130.62 | 950,524 | +0.91(+0.70%) |
Jul 11, 2024 | 128.12 | 129.84 | 127.60 | 129.71 | 1,235,733 | +3.07(+2.42%) |
Jul 10, 2024 | 126.50 | 126.88 | 125.30 | 126.64 | 1,147,446 | +1.38(+1.10%) |
Jul 09, 2024 | 126.67 | 126.97 | 125.17 | 125.26 | 1,071,254 | -1.74(-1.37%) |
Jul 08, 2024 | 125.88 | 127.11 | 125.88 | 127.00 | 1,245,190 | +1.77(+1.41%) |
Jul 05, 2024 | 124.52 | 125.44 | 124.04 | 125.23 | 1,123,179 | +0.36(+0.29%) |
Jul 03, 2024 | 124.97 | 125.68 | 124.48 | 124.87 | 703,007 | -0.01(-0.01%) |
Jul 02, 2024 | 124.02 | 125.39 | 123.67 | 124.88 | 1,284,065 | +0.90(+0.73%) |
Jul 01, 2024 | 126.01 | 126.43 | 123.66 | 123.98 | 1,202,736 | -1.91(-1.52%) |
Jun 28, 2024 | 124.88 | 126.14 | 124.66 | 125.89 | 2,585,592 | +0.99(+0.79%) |
Jun 27, 2024 | 125.29 | 125.62 | 124.73 | 124.90 | 1,056,184 | -0.35(-0.28%) |
Jun 26, 2024 | 124.37 | 125.90 | 123.83 | 125.25 | 1,927,289 | +0.03(+0.02%) |
Jun 25, 2024 | 127.39 | 127.52 | 124.48 | 125.22 | 2,146,910 | -2.93(-2.29%) |
Jun 24, 2024 | 128.77 | 130.35 | 128.06 | 128.15 | 1,721,362 | -0.44(-0.34%) |
Jun 21, 2024 | 128.40 | 128.92 | 126.57 | 128.59 | 2,090,687 | +0.13(+0.10%) |
Jun 20, 2024 | 127.14 | 130.09 | 127.14 | 128.46 | 1,321,112 | +0.60(+0.47%) |
Jun 18, 2024 | 128.18 | 128.92 | 127.13 | 127.86 | 1,062,905 | -0.41(-0.32%) |
Jun 17, 2024 | 127.06 | 128.39 | 126.08 | 128.27 | 1,185,297 | +0.95(+0.75%) |
Jun 14, 2024 | 128.33 | 128.73 | 126.10 | 127.32 | 1,156,866 | -2.47(-1.90%) |
Jun 13, 2024 | 129.91 | 130.15 | 128.53 | 129.79 | 938,722 | -0.62(-0.48%) |
Jun 12, 2024 | 131.73 | 132.21 | 129.80 | 130.41 | 1,293,018 | +0.84(+0.65%) |
Jun 11, 2024 | 128.26 | 130.11 | 127.42 | 129.57 | 1,543,584 | +1.11(+0.86%) |
Jun 10, 2024 | 128.07 | 128.71 | 127.26 | 128.46 | 1,037,044 | +0.05(+0.04%) |
Jun 07, 2024 | 129.43 | 129.51 | 128.01 | 128.41 | 1,630,476 | -2.21(-1.69%) |
Jun 06, 2024 | 132.91 | 133.42 | 130.47 | 130.62 | 1,606,996 | -2.59(-1.94%) |
Jun 05, 2024 | 131.70 | 133.38 | 130.76 | 133.21 | 1,260,620 | +1.53(+1.16%) |
Jun 04, 2024 | 131.07 | 132.92 | 130.96 | 131.68 | 1,603,048 | +0.02(+0.02%) |
Jun 03, 2024 | 131.40 | 132.16 | 129.89 | 131.66 | 1,563,577 | +0.25(+0.19%) |
May 31, 2024 | 129.10 | 131.99 | 128.50 | 131.41 | 3,835,705 | +2.29(+1.77%) |
May 30, 2024 | 127.38 | 129.18 | 127.13 | 129.12 | 1,322,189 | +1.97(+1.55%) |
May 29, 2024 | 128.33 | 128.80 | 127.10 | 127.15 | 1,016,060 | -2.45(-1.89%) |
May 28, 2024 | 131.31 | 131.64 | 129.26 | 129.60 | 1,560,981 | -1.82(-1.38%) |
May 24, 2024 | 131.49 | 132.40 | 130.91 | 131.42 | 929,256 | +0.40(+0.31%) |
May 23, 2024 | 134.66 | 135.43 | 130.88 | 131.02 | 1,293,692 | -3.68(-2.73%) |
May 22, 2024 | 132.98 | 134.75 | 132.98 | 134.70 | 1,746,354 | +0.97(+0.73%) |
May 21, 2024 | 133.78 | 134.12 | 133.18 | 133.73 | 989,369 | -0.04(-0.03%) |
May 20, 2024 | 134.19 | 135.23 | 133.50 | 133.77 | 1,146,706 | -0.67(-0.50%) |
May 17, 2024 | 135.32 | 135.87 | 133.76 | 134.44 | 1,336,858 | -0.34(-0.25%) |
May 16, 2024 | 135.00 | 135.78 | 134.70 | 134.78 | 1,115,357 | -0.26(-0.19%) |
May 15, 2024 | 136.02 | 136.80 | 134.75 | 135.04 | 918,350 | -0.34(-0.25%) |
May 14, 2024 | 136.07 | 136.89 | 135.14 | 135.38 | 1,051,027 | -0.36(-0.27%) |
May 13, 2024 | 135.80 | 136.21 | 135.35 | 135.74 | 770,767 | +0.41(+0.30%) |
May 10, 2024 | 135.60 | 136.21 | 135.22 | 135.33 | 1,079,113 | +0.98(+0.73%) |
May 09, 2024 | 133.36 | 134.73 | 132.78 | 134.35 | 1,273,828 | +1.57(+1.18%) |
May 08, 2024 | 132.60 | 133.05 | 132.12 | 132.78 | 1,378,832 | -0.78(-0.58%) |
May 07, 2024 | 133.10 | 134.34 | 132.75 | 133.56 | 1,139,948 | +1.16(+0.88%) |
May 06, 2024 | 133.09 | 133.52 | 131.74 | 132.39 | 1,165,151 | +0.12(+0.09%) |
May 03, 2024 | 133.19 | 133.79 | 131.61 | 132.27 | 1,310,041 | +0.67(+0.51%) |
May 02, 2024 | 131.14 | 132.37 | 129.97 | 131.61 | 2,830,123 | +1.29(+0.99%) |