Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 134.35 | 135.11 | 132.40 | 132.86 | 241,279 | -1.59(-1.18%) |
Jul 19, 2024 | 135.12 | 135.19 | 132.12 | 134.45 | 488,661 | +1.07(+0.80%) |
Jul 18, 2024 | 133.39 | 136.57 | 133.38 | 133.38 | 154,280 | -0.43(-0.32%) |
Jul 17, 2024 | 132.28 | 134.94 | 132.28 | 133.81 | 158,863 | +2.03(+1.54%) |
Jul 16, 2024 | 129.37 | 132.01 | 129.01 | 131.78 | 255,536 | +3.26(+2.54%) |
Jul 15, 2024 | 126.50 | 129.19 | 126.50 | 128.52 | 241,887 | +1.86(+1.47%) |
Jul 12, 2024 | 125.31 | 127.39 | 124.67 | 126.66 | 184,833 | +2.18(+1.75%) |
Jul 11, 2024 | 125.72 | 126.39 | 124.20 | 124.48 | 196,871 | -0.40(-0.32%) |
Jul 10, 2024 | 124.30 | 125.05 | 123.17 | 124.88 | 150,398 | +0.79(+0.64%) |
Jul 09, 2024 | 125.28 | 126.66 | 124.01 | 124.09 | 173,664 | -1.47(-1.17%) |
Jul 08, 2024 | 125.00 | 126.13 | 125.00 | 125.56 | 156,289 | +1.63(+1.32%) |
Jul 05, 2024 | 125.21 | 125.32 | 123.34 | 123.93 | 394,715 | -1.65(-1.31%) |
Jul 03, 2024 | 127.20 | 127.20 | 124.97 | 125.58 | 95,498 | -1.10(-0.87%) |
Jul 02, 2024 | 124.03 | 126.81 | 123.78 | 126.68 | 213,539 | +1.71(+1.37%) |
Jul 01, 2024 | 125.44 | 126.98 | 124.42 | 124.97 | 209,583 | -0.47(-0.37%) |
Jun 28, 2024 | 123.43 | 129.09 | 122.79 | 125.44 | 352,746 | +1.89(+1.53%) |
Jun 27, 2024 | 122.10 | 123.93 | 121.52 | 123.55 | 181,847 | +1.33(+1.09%) |
Jun 26, 2024 | 122.22 | 122.22 | 120.10 | 122.22 | 126,850 | +0.00(+0.00%) |
Jun 25, 2024 | 123.40 | 123.40 | 121.32 | 122.22 | 119,582 | -1.97(-1.59%) |
Jun 24, 2024 | 124.17 | 125.08 | 123.46 | 124.19 | 134,113 | +0.48(+0.39%) |
Jun 21, 2024 | 124.01 | 124.60 | 122.62 | 123.71 | 349,880 | -0.39(-0.31%) |
Jun 20, 2024 | 121.18 | 124.11 | 121.03 | 124.10 | 319,476 | +3.14(+2.60%) |
Jun 18, 2024 | 122.38 | 123.25 | 120.90 | 120.96 | 164,047 | -2.35(-1.91%) |
Jun 17, 2024 | 120.94 | 123.31 | 120.94 | 123.31 | 147,536 | +2.47(+2.04%) |
Jun 14, 2024 | 121.20 | 121.29 | 119.66 | 120.84 | 249,348 | -1.35(-1.10%) |
Jun 13, 2024 | 123.44 | 123.44 | 121.72 | 122.19 | 257,846 | -1.31(-1.06%) |
Jun 12, 2024 | 124.18 | 124.71 | 123.14 | 123.50 | 130,733 | -0.75(-0.61%) |
Jun 11, 2024 | 126.46 | 126.46 | 123.96 | 124.26 | 131,876 | -2.34(-1.85%) |
Jun 10, 2024 | 127.12 | 127.25 | 125.78 | 126.60 | 100,154 | -1.85(-1.44%) |
Jun 07, 2024 | 128.79 | 129.39 | 127.38 | 128.45 | 181,275 | -0.05(-0.04%) |
Jun 06, 2024 | 126.44 | 128.65 | 126.17 | 128.50 | 239,265 | +1.71(+1.35%) |
Jun 05, 2024 | 127.71 | 127.73 | 125.89 | 126.79 | 87,658 | -1.17(-0.92%) |
Jun 04, 2024 | 128.35 | 129.48 | 127.56 | 127.96 | 171,233 | -0.73(-0.57%) |
Jun 03, 2024 | 130.84 | 130.85 | 127.28 | 128.69 | 182,807 | -2.32(-1.77%) |
May 31, 2024 | 129.84 | 131.26 | 128.66 | 131.02 | 220,406 | +1.86(+1.44%) |
May 30, 2024 | 127.65 | 129.84 | 127.40 | 129.16 | 244,798 | +2.05(+1.61%) |
May 29, 2024 | 128.58 | 128.59 | 126.93 | 127.12 | 128,755 | -2.57(-1.98%) |
May 28, 2024 | 131.15 | 131.15 | 129.41 | 129.69 | 123,321 | -1.79(-1.36%) |
May 24, 2024 | 132.43 | 132.80 | 130.84 | 131.47 | 137,756 | -0.74(-0.56%) |
May 23, 2024 | 132.76 | 133.48 | 131.64 | 132.21 | 103,145 | -0.76(-0.58%) |
May 22, 2024 | 134.06 | 134.89 | 132.78 | 132.97 | 178,186 | -1.28(-0.95%) |
May 21, 2024 | 136.70 | 137.34 | 134.25 | 134.26 | 96,432 | -2.19(-1.60%) |
May 20, 2024 | 137.05 | 137.05 | 135.81 | 136.44 | 126,368 | -0.17(-0.12%) |
May 17, 2024 | 135.45 | 136.71 | 135.09 | 136.61 | 101,613 | +1.07(+0.79%) |
May 16, 2024 | 133.83 | 136.16 | 133.73 | 135.54 | 110,138 | +2.48(+1.87%) |
May 15, 2024 | 134.07 | 134.07 | 132.36 | 133.05 | 107,759 | -1.13(-0.84%) |
May 14, 2024 | 134.87 | 135.28 | 133.25 | 134.19 | 97,414 | -0.36(-0.27%) |
May 13, 2024 | 134.41 | 136.15 | 134.41 | 134.54 | 148,645 | +0.06(+0.04%) |
May 10, 2024 | 134.88 | 135.22 | 134.20 | 134.48 | 105,527 | -0.45(-0.33%) |
May 09, 2024 | 133.53 | 135.05 | 133.24 | 134.93 | 105,365 | +0.40(+0.30%) |
May 08, 2024 | 134.34 | 135.00 | 133.03 | 134.53 | 87,159 | +0.35(+0.26%) |
May 07, 2024 | 134.59 | 135.87 | 133.96 | 134.19 | 184,244 | +0.39(+0.29%) |
May 06, 2024 | 133.80 | 134.96 | 133.56 | 133.80 | 126,489 | +1.08(+0.82%) |
May 03, 2024 | 130.10 | 133.59 | 128.29 | 132.72 | 253,826 | +2.94(+2.27%) |
May 02, 2024 | 134.07 | 135.64 | 128.13 | 129.78 | 393,584 | -0.47(-0.36%) |