Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 128.88 | 130.31 | 126.17 | 126.38 | 83,110 | -2.44(-1.89%) |
Jul 18, 2024 | 129.43 | 132.06 | 128.81 | 128.82 | 86,820 | -0.81(-0.62%) |
Jul 17, 2024 | 129.65 | 132.37 | 129.54 | 129.63 | 120,504 | -0.62(-0.48%) |
Jul 16, 2024 | 126.72 | 130.37 | 126.72 | 130.25 | 227,201 | +4.74(+3.78%) |
Jul 15, 2024 | 125.58 | 127.48 | 125.00 | 125.51 | 153,559 | +0.80(+0.64%) |
Jul 12, 2024 | 125.21 | 125.73 | 123.93 | 124.71 | 117,104 | +0.62(+0.50%) |
Jul 11, 2024 | 123.05 | 125.06 | 122.20 | 124.09 | 116,139 | +3.51(+2.91%) |
Jul 10, 2024 | 120.94 | 121.42 | 120.41 | 120.58 | 84,036 | +0.58(+0.48%) |
Jul 09, 2024 | 122.33 | 122.63 | 119.93 | 120.00 | 100,725 | -2.63(-2.14%) |
Jul 08, 2024 | 121.70 | 123.95 | 121.70 | 122.63 | 147,248 | +1.74(+1.44%) |
Jul 05, 2024 | 122.02 | 122.02 | 120.21 | 120.89 | 95,635 | -1.79(-1.46%) |
Jul 03, 2024 | 123.12 | 123.37 | 122.15 | 122.68 | 33,034 | +0.26(+0.21%) |
Jul 02, 2024 | 121.93 | 123.70 | 121.93 | 122.42 | 121,780 | +0.99(+0.82%) |
Jul 01, 2024 | 123.39 | 123.61 | 121.18 | 121.43 | 86,998 | -2.16(-1.75%) |
Jun 28, 2024 | 123.90 | 124.80 | 122.86 | 123.59 | 256,259 | +0.70(+0.57%) |
Jun 27, 2024 | 123.92 | 124.13 | 121.88 | 122.89 | 83,514 | -0.62(-0.50%) |
Jun 26, 2024 | 123.01 | 124.04 | 122.53 | 123.51 | 88,788 | -0.19(-0.15%) |
Jun 25, 2024 | 124.13 | 124.13 | 122.28 | 123.70 | 96,338 | -0.66(-0.53%) |
Jun 24, 2024 | 123.79 | 125.31 | 123.36 | 124.36 | 75,411 | +1.12(+0.91%) |
Jun 21, 2024 | 121.60 | 123.42 | 121.28 | 123.24 | 346,111 | +1.26(+1.03%) |
Jun 20, 2024 | 122.52 | 123.95 | 121.83 | 121.98 | 105,378 | -1.28(-1.04%) |
Jun 18, 2024 | 123.45 | 124.46 | 123.26 | 123.26 | 108,740 | -0.50(-0.40%) |
Jun 17, 2024 | 122.82 | 124.17 | 121.93 | 123.76 | 73,428 | +0.85(+0.69%) |
Jun 14, 2024 | 123.77 | 124.72 | 121.61 | 122.91 | 97,840 | -2.62(-2.09%) |
Jun 13, 2024 | 126.91 | 126.91 | 124.66 | 125.53 | 89,690 | -1.87(-1.47%) |
Jun 12, 2024 | 127.89 | 128.58 | 126.47 | 127.40 | 100,092 | +2.50(+2.00%) |
Jun 11, 2024 | 124.40 | 125.26 | 122.66 | 124.90 | 240,522 | +0.39(+0.31%) |
Jun 10, 2024 | 125.13 | 125.79 | 122.82 | 124.51 | 302,095 | -1.74(-1.38%) |
Jun 07, 2024 | 128.09 | 128.64 | 126.17 | 126.25 | 77,272 | -2.98(-2.31%) |
Jun 06, 2024 | 130.19 | 130.33 | 128.73 | 129.23 | 63,551 | -1.75(-1.34%) |
Jun 05, 2024 | 128.61 | 130.99 | 128.11 | 130.98 | 81,417 | +2.57(+2.00%) |
Jun 04, 2024 | 127.77 | 129.04 | 127.77 | 128.41 | 87,443 | -0.12(-0.09%) |
Jun 03, 2024 | 131.37 | 131.40 | 127.59 | 128.53 | 85,279 | -2.27(-1.74%) |
May 31, 2024 | 126.81 | 131.06 | 126.34 | 130.80 | 216,730 | +3.93(+3.10%) |
May 30, 2024 | 126.46 | 127.10 | 125.48 | 126.87 | 220,656 | +1.07(+0.85%) |
May 29, 2024 | 126.96 | 127.39 | 125.52 | 125.80 | 104,884 | -2.66(-2.07%) |
May 28, 2024 | 130.04 | 130.04 | 127.56 | 128.46 | 70,971 | -1.03(-0.80%) |
May 24, 2024 | 128.70 | 129.50 | 127.93 | 129.49 | 89,155 | +1.70(+1.33%) |
May 23, 2024 | 130.12 | 130.41 | 127.33 | 127.79 | 150,829 | -2.33(-1.79%) |
May 22, 2024 | 129.74 | 130.74 | 129.05 | 130.12 | 121,760 | -0.22(-0.17%) |
May 21, 2024 | 129.15 | 130.52 | 128.07 | 130.34 | 152,153 | +1.27(+0.98%) |
May 20, 2024 | 129.80 | 130.18 | 128.30 | 129.07 | 86,526 | -0.43(-0.33%) |
May 17, 2024 | 130.67 | 130.84 | 129.06 | 129.50 | 76,970 | -0.07(-0.05%) |
May 16, 2024 | 130.80 | 131.08 | 129.20 | 129.57 | 86,008 | -1.24(-0.95%) |
May 15, 2024 | 131.77 | 132.81 | 130.21 | 130.81 | 143,946 | +0.18(+0.14%) |
May 14, 2024 | 129.52 | 130.85 | 128.31 | 130.63 | 165,586 | +2.44(+1.90%) |
May 13, 2024 | 130.33 | 130.33 | 125.99 | 128.20 | 92,265 | -2.26(-1.73%) |
May 10, 2024 | 129.54 | 132.93 | 126.80 | 130.46 | 190,134 | +4.89(+3.90%) |
May 09, 2024 | 124.95 | 125.64 | 123.71 | 125.56 | 141,236 | +1.20(+0.97%) |
May 08, 2024 | 123.20 | 125.27 | 123.20 | 124.36 | 107,186 | +0.13(+0.10%) |
May 07, 2024 | 123.38 | 125.77 | 123.38 | 124.23 | 74,125 | +0.56(+0.45%) |
May 06, 2024 | 121.98 | 123.84 | 121.75 | 123.67 | 59,757 | +2.67(+2.21%) |
May 03, 2024 | 121.98 | 121.98 | 120.74 | 121.00 | 77,685 | +0.01(+0.01%) |
May 02, 2024 | 120.85 | 121.91 | 119.92 | 120.99 | 86,799 | +1.25(+1.05%) |