Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 140.50 | 143.40 | 140.00 | 142.16 | 585,941 | +2.56(+1.83%) |
Jul 11, 2024 | 138.88 | 140.50 | 137.93 | 139.60 | 524,865 | +0.87(+0.63%) |
Jul 10, 2024 | 139.19 | 139.26 | 137.94 | 138.73 | 194,284 | -0.07(-0.05%) |
Jul 09, 2024 | 138.67 | 139.57 | 137.79 | 138.80 | 362,012 | +0.13(+0.09%) |
Jul 08, 2024 | 140.39 | 140.80 | 138.52 | 138.67 | 348,076 | -0.90(-0.64%) |
Jul 05, 2024 | 139.91 | 140.10 | 138.88 | 139.57 | 268,907 | -0.43(-0.31%) |
Jul 03, 2024 | 139.09 | 140.55 | 138.91 | 140.00 | 238,045 | +1.54(+1.11%) |
Jul 02, 2024 | 138.87 | 139.99 | 137.51 | 138.46 | 561,698 | -0.10(-0.07%) |
Jul 01, 2024 | 139.88 | 139.88 | 136.94 | 138.56 | 682,616 | -1.04(-0.74%) |
Jun 28, 2024 | 140.53 | 140.78 | 137.86 | 139.60 | 1,023,883 | -0.93(-0.66%) |
Jun 27, 2024 | 140.86 | 141.57 | 139.65 | 140.53 | 822,758 | -0.21(-0.15%) |
Jun 26, 2024 | 139.62 | 140.89 | 138.58 | 140.74 | 618,135 | +1.37(+0.98%) |
Jun 25, 2024 | 139.59 | 139.69 | 137.24 | 139.37 | 535,379 | -0.37(-0.26%) |
Jun 24, 2024 | 139.00 | 141.14 | 138.74 | 139.74 | 621,800 | +0.83(+0.60%) |
Jun 21, 2024 | 137.36 | 138.94 | 136.12 | 138.91 | 955,402 | +1.04(+0.75%) |
Jun 20, 2024 | 136.29 | 138.42 | 135.65 | 137.87 | 875,302 | +1.08(+0.79%) |
Jun 18, 2024 | 139.64 | 140.00 | 136.50 | 136.79 | 620,985 | -3.06(-2.19%) |
Jun 17, 2024 | 135.75 | 139.97 | 135.75 | 139.85 | 480,249 | +3.31(+2.42%) |
Jun 14, 2024 | 138.17 | 139.07 | 134.39 | 136.54 | 319,317 | -2.78(-2.00%) |
Jun 13, 2024 | 138.52 | 140.39 | 138.46 | 139.32 | 550,339 | +1.09(+0.79%) |
Jun 12, 2024 | 137.55 | 138.59 | 136.72 | 138.23 | 474,449 | +2.10(+1.54%) |
Jun 11, 2024 | 134.00 | 137.38 | 133.34 | 136.13 | 582,661 | +1.62(+1.20%) |
Jun 10, 2024 | 133.84 | 135.53 | 133.50 | 134.51 | 414,745 | +0.02(+0.01%) |
Jun 07, 2024 | 133.46 | 135.10 | 133.10 | 134.49 | 336,912 | +0.53(+0.40%) |
Jun 06, 2024 | 132.47 | 134.34 | 131.87 | 133.96 | 399,505 | +1.04(+0.78%) |
Jun 05, 2024 | 132.04 | 133.33 | 130.55 | 132.92 | 451,925 | +0.71(+0.54%) |
Jun 04, 2024 | 133.02 | 134.94 | 131.60 | 132.21 | 290,194 | -0.81(-0.61%) |
Jun 03, 2024 | 129.74 | 133.17 | 126.88 | 133.02 | 563,308 | +3.52(+2.72%) |
May 31, 2024 | 128.77 | 130.38 | 126.70 | 129.50 | 791,570 | +1.41(+1.10%) |
May 30, 2024 | 130.94 | 131.12 | 127.82 | 128.09 | 368,065 | -2.01(-1.54%) |
May 29, 2024 | 130.01 | 131.10 | 130.00 | 130.10 | 363,364 | -0.88(-0.67%) |
May 28, 2024 | 132.13 | 132.51 | 130.41 | 130.98 | 487,861 | -2.01(-1.51%) |
May 24, 2024 | 135.29 | 135.77 | 132.90 | 132.99 | 285,766 | -1.61(-1.20%) |
May 23, 2024 | 136.48 | 137.47 | 134.08 | 134.60 | 741,486 | -1.35(-0.99%) |
May 22, 2024 | 135.00 | 136.70 | 134.53 | 135.95 | 539,856 | +0.48(+0.35%) |
May 21, 2024 | 134.70 | 135.60 | 134.17 | 135.47 | 281,163 | +0.10(+0.07%) |
May 20, 2024 | 133.33 | 135.53 | 132.28 | 135.37 | 396,435 | +1.75(+1.31%) |
May 17, 2024 | 134.95 | 134.95 | 132.91 | 133.62 | 326,832 | -1.31(-0.97%) |
May 16, 2024 | 134.22 | 136.33 | 133.74 | 134.93 | 380,885 | +1.07(+0.80%) |
May 15, 2024 | 134.02 | 134.18 | 132.11 | 133.86 | 454,716 | -0.04(-0.03%) |
May 14, 2024 | 134.94 | 135.76 | 133.19 | 133.90 | 544,864 | -0.87(-0.65%) |
May 13, 2024 | 138.92 | 139.25 | 133.94 | 134.77 | 643,173 | -3.71(-2.68%) |
May 10, 2024 | 138.79 | 139.21 | 137.79 | 138.48 | 387,929 | +0.08(+0.06%) |
May 09, 2024 | 138.82 | 139.55 | 137.07 | 138.40 | 525,934 | -0.70(-0.50%) |
May 08, 2024 | 137.61 | 139.67 | 137.25 | 139.10 | 451,041 | +1.02(+0.74%) |
May 07, 2024 | 135.98 | 138.85 | 135.37 | 138.08 | 668,691 | +2.12(+1.56%) |
May 06, 2024 | 135.49 | 136.66 | 134.45 | 135.96 | 461,441 | +1.94(+1.45%) |
May 03, 2024 | 134.18 | 135.50 | 133.02 | 134.02 | 497,871 | +0.91(+0.68%) |
May 02, 2024 | 131.66 | 133.29 | 128.52 | 133.11 | 643,983 | +3.28(+2.53%) |