Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 128.64 | 132.92 | 126.18 | 132.10 | 25,136 | +6.77(+5.40%) |
Jul 10, 2024 | 126.11 | 126.45 | 125.05 | 125.33 | 10,838 | -1.16(-0.92%) |
Jul 09, 2024 | 126.20 | 126.49 | 123.71 | 126.49 | 19,678 | +0.39(+0.31%) |
Jul 08, 2024 | 125.20 | 126.18 | 125.14 | 126.10 | 20,795 | +2.34(+1.89%) |
Jul 05, 2024 | 126.02 | 126.30 | 123.20 | 123.76 | 24,003 | -2.32(-1.84%) |
Jul 03, 2024 | 126.97 | 127.55 | 125.29 | 126.08 | 14,748 | -0.39(-0.31%) |
Jul 02, 2024 | 124.44 | 127.05 | 124.44 | 126.47 | 19,198 | +1.42(+1.14%) |
Jul 01, 2024 | 123.85 | 127.75 | 121.67 | 125.05 | 66,189 | +1.47(+1.19%) |
Jun 28, 2024 | 121.53 | 125.68 | 120.84 | 123.58 | 217,443 | +2.59(+2.14%) |
Jun 27, 2024 | 118.86 | 121.16 | 118.86 | 120.99 | 19,174 | +0.46(+0.38%) |
Jun 26, 2024 | 121.03 | 121.05 | 119.82 | 120.53 | 20,835 | +0.25(+0.21%) |
Jun 25, 2024 | 122.06 | 122.28 | 118.91 | 120.28 | 24,197 | -2.55(-2.08%) |
Jun 24, 2024 | 121.42 | 122.83 | 121.16 | 122.83 | 20,945 | +1.82(+1.50%) |
Jun 21, 2024 | 120.99 | 122.12 | 120.28 | 121.01 | 60,262 | -0.34(-0.28%) |
Jun 20, 2024 | 121.40 | 121.99 | 120.38 | 121.35 | 21,383 | -0.22(-0.18%) |
Jun 18, 2024 | 122.21 | 123.70 | 120.93 | 121.57 | 28,513 | +0.20(+0.16%) |
Jun 17, 2024 | 118.13 | 121.56 | 118.12 | 121.37 | 25,836 | +1.96(+1.64%) |
Jun 14, 2024 | 120.32 | 120.32 | 118.76 | 119.41 | 20,043 | -2.59(-2.12%) |
Jun 13, 2024 | 125.50 | 125.50 | 121.36 | 122.00 | 23,795 | -5.04(-3.97%) |
Jun 12, 2024 | 125.90 | 128.33 | 123.41 | 127.04 | 29,676 | +4.20(+3.42%) |
Jun 11, 2024 | 123.80 | 123.80 | 121.76 | 122.84 | 22,084 | -3.61(-2.85%) |
Jun 10, 2024 | 125.17 | 126.45 | 123.89 | 126.45 | 22,924 | -0.02(-0.02%) |
Jun 07, 2024 | 127.26 | 127.33 | 126.14 | 126.47 | 18,827 | -2.51(-1.95%) |
Jun 06, 2024 | 128.70 | 129.03 | 128.60 | 128.98 | 14,481 | -1.76(-1.35%) |
Jun 05, 2024 | 128.22 | 131.34 | 125.31 | 130.74 | 36,092 | +2.95(+2.31%) |
Jun 04, 2024 | 129.66 | 129.66 | 127.41 | 127.79 | 24,113 | -1.62(-1.25%) |
Jun 03, 2024 | 130.44 | 130.44 | 126.45 | 129.41 | 37,085 | +0.92(+0.72%) |
May 31, 2024 | 128.84 | 128.84 | 127.34 | 128.49 | 21,411 | +0.89(+0.70%) |
May 30, 2024 | 127.83 | 128.16 | 125.02 | 127.60 | 36,460 | +1.55(+1.23%) |
May 29, 2024 | 124.32 | 126.60 | 123.71 | 126.05 | 24,318 | -0.26(-0.21%) |
May 28, 2024 | 127.18 | 127.55 | 125.24 | 126.31 | 25,366 | +0.66(+0.53%) |
May 24, 2024 | 128.30 | 128.55 | 124.11 | 125.65 | 27,877 | -1.09(-0.86%) |
May 23, 2024 | 126.80 | 127.78 | 123.80 | 126.74 | 30,515 | -0.22(-0.17%) |
May 22, 2024 | 130.29 | 130.29 | 126.24 | 126.96 | 27,876 | -2.06(-1.60%) |
May 21, 2024 | 130.02 | 130.03 | 127.97 | 129.02 | 20,529 | -1.09(-0.84%) |
May 20, 2024 | 130.01 | 132.07 | 129.44 | 130.11 | 31,827 | -0.80(-0.61%) |
May 17, 2024 | 131.72 | 131.72 | 129.65 | 130.91 | 38,864 | -0.37(-0.28%) |
May 16, 2024 | 135.62 | 135.62 | 130.81 | 131.28 | 20,574 | -3.92(-2.90%) |
May 15, 2024 | 137.14 | 138.05 | 133.62 | 135.20 | 53,023 | -2.73(-1.98%) |
May 14, 2024 | 137.93 | 140.20 | 137.06 | 137.93 | 23,596 | +1.01(+0.74%) |
May 13, 2024 | 138.95 | 139.10 | 135.75 | 136.92 | 59,254 | -1.27(-0.92%) |
May 10, 2024 | 136.71 | 138.19 | 134.72 | 138.19 | 38,059 | +1.87(+1.37%) |
May 09, 2024 | 135.66 | 137.71 | 135.18 | 136.32 | 40,583 | +0.99(+0.73%) |
May 08, 2024 | 134.83 | 136.87 | 133.37 | 135.33 | 34,857 | -0.26(-0.19%) |
May 07, 2024 | 140.00 | 141.28 | 135.16 | 135.59 | 44,476 | -4.35(-3.11%) |
May 06, 2024 | 139.50 | 141.26 | 138.77 | 139.94 | 36,124 | +0.65(+0.47%) |
May 03, 2024 | 144.71 | 144.71 | 138.75 | 139.29 | 29,159 | -1.11(-0.79%) |
May 02, 2024 | 149.31 | 149.31 | 138.40 | 140.40 | 56,870 | +1.59(+1.15%) |