Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 125.30 | 126.99 | 125.18 | 125.77 | 6,848,767 | +1.52(+1.22%) |
Jul 18, 2024 | 125.30 | 125.59 | 122.37 | 124.25 | 9,502,001 | -1.64(-1.30%) |
Jul 17, 2024 | 125.47 | 126.69 | 124.56 | 125.89 | 7,628,135 | +0.45(+0.36%) |
Jul 16, 2024 | 127.87 | 129.03 | 125.20 | 125.44 | 8,193,958 | -2.68(-2.09%) |
Jul 15, 2024 | 128.00 | 128.34 | 127.20 | 128.12 | 6,918,585 | +0.36(+0.28%) |
Jul 12, 2024 | 129.40 | 129.93 | 127.32 | 127.76 | 7,022,251 | -1.21(-0.94%) |
Jul 11, 2024 | 127.61 | 129.12 | 127.59 | 128.97 | 7,049,204 | +1.67(+1.31%) |
Jul 10, 2024 | 125.88 | 127.48 | 125.83 | 127.30 | 4,588,594 | +1.26(+1.00%) |
Jul 09, 2024 | 125.24 | 126.09 | 123.70 | 126.04 | 6,339,212 | +0.26(+0.21%) |
Jul 08, 2024 | 126.80 | 127.45 | 125.33 | 125.78 | 5,742,898 | -0.67(-0.53%) |
Jul 05, 2024 | 126.53 | 126.60 | 124.91 | 126.45 | 6,786,756 | +0.60(+0.48%) |
Jul 03, 2024 | 127.69 | 127.94 | 125.30 | 125.85 | 4,002,058 | -1.87(-1.46%) |
Jul 02, 2024 | 128.21 | 128.24 | 126.66 | 127.72 | 5,645,310 | -0.18(-0.14%) |
Jul 01, 2024 | 125.38 | 129.19 | 125.10 | 127.90 | 11,531,428 | +4.10(+3.31%) |
Jun 28, 2024 | 129.54 | 130.97 | 120.87 | 123.80 | 57,055,508 | -6.02(-4.64%) |
Jun 27, 2024 | 131.99 | 132.29 | 126.78 | 129.82 | 11,930,097 | -1.68(-1.28%) |
Jun 26, 2024 | 133.38 | 133.43 | 131.49 | 131.50 | 8,487,357 | -1.42(-1.07%) |
Jun 25, 2024 | 133.12 | 134.63 | 132.60 | 132.92 | 6,758,317 | -0.04(-0.03%) |
Jun 24, 2024 | 131.27 | 133.31 | 130.93 | 132.96 | 8,553,976 | +2.24(+1.71%) |
Jun 21, 2024 | 130.17 | 131.20 | 129.09 | 130.72 | 17,243,072 | +1.05(+0.81%) |
Jun 20, 2024 | 127.39 | 130.43 | 126.75 | 129.67 | 10,410,252 | +1.68(+1.31%) |
Jun 18, 2024 | 128.27 | 128.73 | 127.09 | 127.99 | 6,532,402 | +0.49(+0.38%) |
Jun 17, 2024 | 128.21 | 128.94 | 127.37 | 127.50 | 8,521,699 | -1.21(-0.94%) |
Jun 14, 2024 | 128.39 | 129.10 | 127.89 | 128.71 | 7,382,619 | +0.11(+0.08%) |
Jun 13, 2024 | 129.25 | 129.35 | 127.83 | 128.60 | 5,051,798 | -0.82(-0.64%) |
Jun 12, 2024 | 131.91 | 131.92 | 129.39 | 129.43 | 5,859,080 | -1.63(-1.24%) |
Jun 11, 2024 | 130.22 | 131.38 | 128.97 | 131.06 | 11,520,044 | +0.35(+0.27%) |
Jun 10, 2024 | 129.85 | 130.90 | 128.88 | 130.71 | 6,069,897 | +0.81(+0.63%) |
Jun 07, 2024 | 129.57 | 130.59 | 129.44 | 129.89 | 4,975,209 | +0.15(+0.11%) |
Jun 06, 2024 | 128.39 | 130.15 | 128.13 | 129.74 | 8,136,976 | +1.06(+0.83%) |
Jun 05, 2024 | 127.72 | 129.17 | 127.31 | 128.68 | 5,039,422 | +0.74(+0.57%) |
Jun 04, 2024 | 126.39 | 128.59 | 126.12 | 127.94 | 6,478,718 | +0.29(+0.23%) |
Jun 03, 2024 | 125.02 | 128.18 | 125.02 | 127.66 | 7,748,629 | +2.86(+2.29%) |
May 31, 2024 | 124.39 | 125.86 | 123.81 | 124.79 | 18,268,596 | +1.00(+0.81%) |
May 30, 2024 | 125.23 | 127.09 | 121.97 | 123.79 | 13,080,463 | -1.36(-1.09%) |
May 29, 2024 | 125.39 | 125.70 | 124.53 | 125.15 | 8,577,235 | -0.19(-0.15%) |
May 28, 2024 | 128.07 | 128.31 | 124.99 | 125.34 | 10,336,193 | -3.38(-2.63%) |
May 24, 2024 | 130.67 | 130.67 | 128.39 | 128.72 | 6,019,646 | -1.59(-1.22%) |
May 23, 2024 | 130.12 | 131.13 | 129.53 | 130.31 | 6,871,825 | -0.01(-0.01%) |
May 22, 2024 | 129.40 | 130.82 | 129.38 | 130.32 | 4,433,899 | +0.34(+0.26%) |
May 21, 2024 | 130.90 | 132.00 | 129.70 | 129.98 | 6,292,098 | -0.23(-0.18%) |
May 20, 2024 | 130.03 | 130.96 | 129.87 | 130.21 | 4,889,120 | -0.20(-0.15%) |
May 17, 2024 | 129.91 | 130.54 | 129.04 | 130.41 | 8,346,189 | +0.31(+0.24%) |
May 16, 2024 | 130.59 | 131.00 | 130.01 | 130.10 | 5,566,046 | -0.84(-0.65%) |
May 15, 2024 | 128.11 | 131.18 | 127.95 | 130.95 | 7,288,646 | +3.05(+2.39%) |
May 14, 2024 | 128.43 | 128.43 | 127.27 | 127.89 | 6,190,453 | -0.63(-0.49%) |
May 13, 2024 | 128.74 | 128.94 | 127.26 | 128.52 | 7,152,281 | -0.77(-0.59%) |
May 10, 2024 | 130.04 | 130.10 | 129.18 | 129.29 | 5,756,864 | -0.17(-0.13%) |
May 09, 2024 | 128.17 | 129.72 | 128.17 | 129.46 | 9,271,887 | +0.68(+0.52%) |
May 08, 2024 | 129.80 | 130.73 | 128.56 | 128.78 | 6,698,930 | -0.82(-0.64%) |
May 07, 2024 | 126.34 | 129.65 | 126.31 | 129.60 | 6,753,645 | +2.79(+2.20%) |
May 06, 2024 | 126.42 | 126.97 | 126.01 | 126.81 | 6,591,158 | +0.06(+0.05%) |
May 03, 2024 | 127.25 | 127.72 | 126.42 | 126.75 | 6,259,175 | -0.75(-0.58%) |
May 02, 2024 | 128.29 | 128.92 | 127.22 | 127.50 | 7,508,150 | -0.54(-0.42%) |