Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 147.07 | 149.94 | 145.81 | 148.20 | 177,797 | +0.59(+0.40%) |
Jul 18, 2024 | 152.59 | 160.49 | 147.15 | 147.61 | 331,695 | -2.92(-1.94%) |
Jul 17, 2024 | 147.45 | 151.81 | 146.74 | 150.53 | 274,668 | +1.66(+1.12%) |
Jul 16, 2024 | 140.15 | 149.76 | 140.15 | 148.87 | 330,837 | +11.46(+8.34%) |
Jul 15, 2024 | 137.97 | 140.48 | 136.59 | 137.41 | 171,457 | +1.35(+0.99%) |
Jul 12, 2024 | 135.00 | 138.71 | 135.00 | 136.06 | 199,420 | +2.46(+1.84%) |
Jul 11, 2024 | 127.20 | 134.22 | 127.20 | 133.60 | 313,784 | +11.35(+9.28%) |
Jul 10, 2024 | 119.90 | 122.70 | 119.86 | 122.25 | 130,664 | +3.26(+2.74%) |
Jul 09, 2024 | 118.52 | 121.08 | 118.13 | 118.99 | 148,181 | -0.18(-0.15%) |
Jul 08, 2024 | 117.60 | 119.23 | 117.09 | 119.17 | 179,313 | +3.15(+2.72%) |
Jul 05, 2024 | 117.85 | 118.17 | 115.29 | 116.02 | 124,475 | -2.24(-1.89%) |
Jul 03, 2024 | 117.34 | 120.33 | 116.44 | 118.26 | 79,582 | +0.63(+0.54%) |
Jul 02, 2024 | 116.59 | 117.68 | 116.09 | 117.63 | 179,708 | -0.07(-0.06%) |
Jul 01, 2024 | 122.47 | 122.49 | 117.53 | 117.70 | 207,574 | -4.44(-3.64%) |
Jun 28, 2024 | 121.04 | 123.30 | 120.90 | 122.14 | 481,622 | +2.55(+2.13%) |
Jun 27, 2024 | 119.15 | 120.13 | 118.62 | 119.59 | 113,171 | +0.76(+0.64%) |
Jun 26, 2024 | 118.84 | 120.12 | 118.24 | 118.83 | 182,321 | -1.29(-1.07%) |
Jun 25, 2024 | 122.51 | 122.53 | 117.71 | 120.12 | 224,888 | -3.00(-2.44%) |
Jun 24, 2024 | 120.36 | 124.30 | 120.01 | 123.12 | 301,463 | +2.67(+2.22%) |
Jun 21, 2024 | 119.14 | 121.29 | 117.72 | 120.45 | 1,416,298 | +1.21(+1.01%) |
Jun 20, 2024 | 120.47 | 122.28 | 119.14 | 119.24 | 236,153 | -1.35(-1.12%) |
Jun 18, 2024 | 123.68 | 124.01 | 120.42 | 120.59 | 252,480 | -3.82(-3.07%) |
Jun 17, 2024 | 123.00 | 125.04 | 122.88 | 124.41 | 196,539 | +1.17(+0.95%) |
Jun 14, 2024 | 123.49 | 123.49 | 121.51 | 123.24 | 138,017 | -2.75(-2.18%) |
Jun 13, 2024 | 125.13 | 126.08 | 122.84 | 125.99 | 106,329 | +0.33(+0.26%) |
Jun 12, 2024 | 126.73 | 130.78 | 124.79 | 125.66 | 196,411 | +4.65(+3.84%) |
Jun 11, 2024 | 122.54 | 122.54 | 119.92 | 121.01 | 186,386 | -3.09(-2.49%) |
Jun 10, 2024 | 120.33 | 124.23 | 119.62 | 124.10 | 249,343 | +2.19(+1.80%) |
Jun 07, 2024 | 124.48 | 124.48 | 121.65 | 121.91 | 147,902 | -5.35(-4.20%) |
Jun 06, 2024 | 126.75 | 128.89 | 126.19 | 127.26 | 184,825 | +0.17(+0.13%) |
Jun 05, 2024 | 123.14 | 127.16 | 122.25 | 127.09 | 131,898 | +5.06(+4.15%) |
Jun 04, 2024 | 126.48 | 127.08 | 121.30 | 122.03 | 275,933 | -5.29(-4.15%) |
Jun 03, 2024 | 126.92 | 128.49 | 125.57 | 127.32 | 228,808 | +2.40(+1.92%) |
May 31, 2024 | 125.36 | 126.40 | 123.66 | 124.92 | 281,460 | +0.46(+0.37%) |
May 30, 2024 | 123.54 | 125.10 | 122.97 | 124.46 | 170,581 | +2.29(+1.87%) |
May 29, 2024 | 122.82 | 122.88 | 120.88 | 122.17 | 163,813 | -2.32(-1.86%) |
May 28, 2024 | 125.22 | 125.98 | 123.47 | 124.49 | 167,995 | -0.31(-0.25%) |
May 24, 2024 | 123.46 | 125.22 | 123.33 | 124.80 | 157,585 | +2.16(+1.76%) |
May 23, 2024 | 124.58 | 124.63 | 121.13 | 122.64 | 267,972 | -1.14(-0.92%) |
May 22, 2024 | 127.46 | 127.48 | 123.22 | 123.78 | 245,026 | -4.36(-3.40%) |
May 21, 2024 | 130.51 | 130.51 | 127.75 | 128.14 | 157,595 | -2.69(-2.06%) |
May 20, 2024 | 130.27 | 132.56 | 129.52 | 130.83 | 249,484 | +1.59(+1.23%) |
May 17, 2024 | 128.28 | 129.48 | 127.44 | 129.24 | 230,463 | +1.60(+1.25%) |
May 16, 2024 | 132.13 | 132.34 | 127.32 | 127.64 | 241,288 | -5.12(-3.86%) |
May 15, 2024 | 130.54 | 133.26 | 130.08 | 132.76 | 247,549 | +5.20(+4.08%) |
May 14, 2024 | 126.93 | 128.70 | 125.06 | 127.56 | 317,588 | +4.33(+3.51%) |
May 13, 2024 | 124.41 | 125.02 | 123.12 | 123.23 | 156,711 | -0.18(-0.15%) |
May 10, 2024 | 123.50 | 123.91 | 122.72 | 123.41 | 111,710 | -0.08(-0.06%) |
May 09, 2024 | 122.56 | 124.04 | 122.20 | 123.49 | 158,230 | +0.94(+0.77%) |
May 08, 2024 | 121.92 | 123.07 | 121.00 | 122.55 | 174,283 | -0.33(-0.27%) |
May 07, 2024 | 124.00 | 125.52 | 122.87 | 122.88 | 204,438 | -1.06(-0.86%) |
May 06, 2024 | 123.32 | 124.58 | 122.46 | 123.94 | 271,698 | +1.92(+1.57%) |
May 03, 2024 | 122.94 | 125.69 | 121.60 | 122.02 | 274,108 | +3.11(+2.62%) |
May 02, 2024 | 117.51 | 118.97 | 115.00 | 118.91 | 198,102 | +2.57(+2.21%) |