Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 144.17 | 146.70 | 143.74 | 145.30 | 2,383,339 | +1.21(+0.84%) |
Jul 10, 2024 | 141.01 | 144.40 | 140.38 | 144.09 | 2,754,101 | +3.51(+2.50%) |
Jul 09, 2024 | 139.81 | 141.83 | 138.82 | 140.58 | 1,917,158 | +0.93(+0.67%) |
Jul 08, 2024 | 138.21 | 139.71 | 137.19 | 139.65 | 1,568,926 | +1.39(+1.01%) |
Jul 05, 2024 | 138.03 | 138.44 | 137.28 | 138.26 | 1,195,057 | -0.41(-0.30%) |
Jul 03, 2024 | 139.09 | 139.42 | 138.11 | 138.67 | 799,123 | -0.21(-0.15%) |
Jul 02, 2024 | 137.89 | 138.94 | 137.47 | 138.88 | 1,288,435 | +1.56(+1.14%) |
Jul 01, 2024 | 139.71 | 139.71 | 137.11 | 137.32 | 1,284,656 | -2.01(-1.44%) |
Jun 28, 2024 | 139.91 | 140.50 | 138.78 | 139.33 | 2,423,534 | -0.19(-0.14%) |
Jun 27, 2024 | 141.21 | 141.21 | 139.30 | 139.52 | 1,388,833 | -1.05(-0.75%) |
Jun 26, 2024 | 140.22 | 141.06 | 139.88 | 140.57 | 1,518,047 | -0.06(-0.04%) |
Jun 25, 2024 | 141.01 | 141.25 | 139.48 | 140.63 | 1,662,524 | -0.60(-0.42%) |
Jun 24, 2024 | 139.50 | 141.82 | 139.29 | 141.23 | 2,157,408 | +2.17(+1.56%) |
Jun 21, 2024 | 138.40 | 139.15 | 137.24 | 139.06 | 2,999,758 | +1.21(+0.88%) |
Jun 20, 2024 | 137.77 | 138.71 | 137.04 | 137.85 | 2,109,480 | -0.28(-0.20%) |
Jun 18, 2024 | 137.73 | 138.22 | 136.76 | 138.13 | 1,786,733 | +0.60(+0.44%) |
Jun 17, 2024 | 135.63 | 137.61 | 135.01 | 137.53 | 1,754,215 | +1.55(+1.14%) |
Jun 14, 2024 | 135.58 | 136.25 | 135.09 | 135.98 | 1,591,266 | +0.11(+0.08%) |
Jun 13, 2024 | 135.68 | 138.07 | 135.40 | 135.87 | 1,859,497 | +0.24(+0.18%) |
Jun 12, 2024 | 137.02 | 137.83 | 135.54 | 135.63 | 2,263,362 | -1.06(-0.78%) |
Jun 11, 2024 | 135.32 | 137.56 | 134.79 | 136.69 | 2,221,258 | +0.48(+0.35%) |
Jun 10, 2024 | 136.17 | 137.08 | 135.25 | 136.21 | 2,007,984 | -0.61(-0.45%) |
Jun 07, 2024 | 138.00 | 139.09 | 136.70 | 136.82 | 2,513,643 | -0.58(-0.42%) |
Jun 06, 2024 | 137.90 | 138.82 | 137.23 | 137.40 | 2,117,948 | -0.56(-0.41%) |
Jun 05, 2024 | 136.93 | 138.40 | 136.44 | 137.96 | 2,898,188 | +1.46(+1.07%) |
Jun 04, 2024 | 132.48 | 136.57 | 132.08 | 136.50 | 2,346,732 | +3.51(+2.64%) |
Jun 03, 2024 | 132.88 | 134.90 | 132.61 | 132.99 | 2,254,336 | +0.11(+0.08%) |
May 31, 2024 | 131.21 | 133.02 | 129.08 | 132.88 | 4,525,768 | +1.65(+1.26%) |
May 30, 2024 | 131.61 | 132.21 | 130.43 | 131.23 | 2,692,703 | -0.74(-0.56%) |
May 29, 2024 | 131.28 | 133.03 | 130.93 | 131.97 | 2,427,454 | +0.11(+0.08%) |
May 28, 2024 | 133.01 | 133.84 | 130.41 | 131.86 | 4,173,874 | -3.01(-2.23%) |
May 24, 2024 | 134.08 | 135.44 | 133.63 | 134.87 | 1,657,435 | +0.66(+0.49%) |
May 23, 2024 | 135.28 | 135.53 | 133.53 | 134.21 | 3,923,534 | -0.74(-0.55%) |
May 22, 2024 | 129.01 | 135.13 | 129.00 | 134.95 | 5,374,051 | +6.28(+4.88%) |
May 21, 2024 | 127.47 | 128.76 | 127.47 | 128.66 | 1,696,064 | +0.55(+0.43%) |
May 20, 2024 | 127.36 | 128.18 | 126.62 | 128.12 | 1,755,505 | +0.55(+0.43%) |
May 17, 2024 | 127.96 | 128.72 | 126.16 | 127.57 | 3,210,654 | -1.41(-1.09%) |
May 16, 2024 | 127.90 | 129.06 | 126.85 | 128.97 | 2,278,292 | +1.54(+1.21%) |
May 15, 2024 | 126.97 | 128.40 | 126.39 | 127.44 | 2,225,571 | +1.03(+0.81%) |
May 14, 2024 | 125.77 | 126.72 | 125.27 | 126.41 | 2,110,218 | +0.01(+0.01%) |
May 13, 2024 | 127.25 | 127.95 | 126.27 | 126.40 | 2,386,527 | -0.56(-0.44%) |
May 10, 2024 | 125.98 | 127.14 | 124.94 | 126.96 | 2,026,176 | +0.02(+0.02%) |
May 09, 2024 | 125.09 | 127.51 | 124.74 | 126.94 | 3,191,008 | +1.88(+1.50%) |
May 08, 2024 | 126.91 | 131.33 | 124.89 | 125.06 | 4,276,119 | -4.99(-3.84%) |
May 07, 2024 | 130.28 | 131.33 | 129.88 | 130.05 | 3,385,077 | -0.32(-0.24%) |
May 06, 2024 | 129.80 | 130.80 | 129.37 | 130.37 | 1,711,021 | +1.00(+0.77%) |
May 03, 2024 | 128.93 | 130.28 | 128.82 | 129.37 | 1,652,558 | +1.06(+0.83%) |
May 02, 2024 | 128.56 | 128.92 | 126.42 | 128.31 | 1,547,086 | +0.32(+0.25%) |