Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 126.45 | 126.91 | 125.80 | 126.22 | 1,220,643 | +0.13(+0.10%) |
Jul 18, 2024 | 128.32 | 128.56 | 125.09 | 126.09 | 1,776,733 | -1.33(-1.04%) |
Jul 17, 2024 | 129.56 | 129.78 | 126.80 | 127.42 | 1,834,269 | -4.17(-3.17%) |
Jul 16, 2024 | 130.74 | 131.64 | 128.80 | 131.59 | 1,818,404 | +1.21(+0.93%) |
Jul 15, 2024 | 130.41 | 131.40 | 129.67 | 130.38 | 1,537,239 | +0.21(+0.16%) |
Jul 12, 2024 | 131.87 | 132.04 | 130.04 | 130.17 | 1,557,051 | -1.29(-0.98%) |
Jul 11, 2024 | 134.61 | 134.97 | 131.44 | 131.46 | 2,266,134 | -3.16(-2.35%) |
Jul 10, 2024 | 133.07 | 135.01 | 132.88 | 134.62 | 1,919,745 | +2.53(+1.92%) |
Jul 09, 2024 | 130.02 | 132.94 | 129.79 | 132.09 | 2,164,486 | +1.97(+1.51%) |
Jul 08, 2024 | 129.73 | 131.05 | 129.25 | 130.12 | 1,688,260 | +1.03(+0.80%) |
Jul 05, 2024 | 129.72 | 130.05 | 128.12 | 129.09 | 1,435,116 | -1.17(-0.90%) |
Jul 03, 2024 | 130.02 | 130.56 | 128.72 | 130.26 | 904,045 | +0.38(+0.29%) |
Jul 02, 2024 | 128.76 | 130.65 | 128.74 | 129.88 | 1,751,465 | -0.36(-0.28%) |
Jul 01, 2024 | 129.46 | 131.02 | 128.60 | 130.24 | 2,468,112 | +1.44(+1.12%) |
Jun 28, 2024 | 129.47 | 130.18 | 128.31 | 128.80 | 3,197,238 | -0.23(-0.18%) |
Jun 27, 2024 | 128.27 | 129.36 | 128.08 | 129.03 | 1,575,125 | +0.60(+0.47%) |
Jun 26, 2024 | 127.15 | 128.51 | 126.43 | 128.43 | 2,023,923 | +0.70(+0.55%) |
Jun 25, 2024 | 126.70 | 128.07 | 126.36 | 127.73 | 1,980,960 | +1.35(+1.07%) |
Jun 24, 2024 | 126.74 | 128.34 | 126.37 | 126.38 | 1,797,138 | -1.26(-0.99%) |
Jun 21, 2024 | 126.90 | 128.51 | 125.67 | 127.64 | 4,287,776 | +0.17(+0.13%) |
Jun 20, 2024 | 129.00 | 130.87 | 126.60 | 127.47 | 3,039,823 | -1.24(-0.96%) |
Jun 18, 2024 | 126.21 | 129.65 | 126.17 | 128.71 | 2,575,785 | +2.67(+2.12%) |
Jun 17, 2024 | 126.33 | 127.30 | 123.57 | 126.04 | 1,934,226 | -0.13(-0.10%) |
Jun 14, 2024 | 126.04 | 127.16 | 125.81 | 126.17 | 1,398,643 | -1.13(-0.89%) |
Jun 13, 2024 | 125.42 | 127.63 | 125.28 | 127.30 | 1,604,400 | +1.57(+1.25%) |
Jun 12, 2024 | 126.28 | 127.97 | 125.24 | 125.73 | 2,239,441 | +0.26(+0.21%) |
Jun 11, 2024 | 122.81 | 125.78 | 122.35 | 125.47 | 2,850,205 | +2.56(+2.09%) |
Jun 10, 2024 | 120.42 | 122.91 | 120.28 | 122.91 | 1,650,980 | +1.92(+1.59%) |
Jun 07, 2024 | 120.96 | 121.53 | 120.01 | 120.98 | 1,383,621 | -0.49(-0.40%) |
Jun 06, 2024 | 121.99 | 122.22 | 120.41 | 121.47 | 2,398,368 | -0.79(-0.65%) |
Jun 05, 2024 | 120.00 | 122.30 | 119.64 | 122.26 | 2,370,748 | +3.26(+2.74%) |
Jun 04, 2024 | 119.00 | 119.72 | 117.92 | 119.00 | 2,622,158 | +0.04(+0.03%) |
Jun 03, 2024 | 117.93 | 119.16 | 115.02 | 118.96 | 3,727,937 | -1.47(-1.22%) |
May 31, 2024 | 119.50 | 121.48 | 116.51 | 120.43 | 6,128,464 | +3.93(+3.37%) |
May 30, 2024 | 118.68 | 118.68 | 116.32 | 116.50 | 3,668,728 | -1.00(-0.85%) |
May 29, 2024 | 116.48 | 118.06 | 116.38 | 117.50 | 2,708,639 | -0.51(-0.43%) |
May 28, 2024 | 115.94 | 118.36 | 115.72 | 118.01 | 3,238,978 | +2.34(+2.02%) |
May 24, 2024 | 114.71 | 116.01 | 114.41 | 115.67 | 1,351,211 | +1.63(+1.43%) |
May 23, 2024 | 115.53 | 115.95 | 113.83 | 114.04 | 1,548,623 | -0.07(-0.06%) |
May 22, 2024 | 113.44 | 114.22 | 113.10 | 114.11 | 1,745,530 | +1.16(+1.03%) |
May 21, 2024 | 111.53 | 113.12 | 111.53 | 112.95 | 1,693,742 | +0.67(+0.60%) |
May 20, 2024 | 110.82 | 112.47 | 110.35 | 112.28 | 2,097,557 | +1.81(+1.64%) |
May 17, 2024 | 110.56 | 110.81 | 109.87 | 110.47 | 2,257,827 | +0.72(+0.66%) |
May 16, 2024 | 110.06 | 110.81 | 109.70 | 109.75 | 1,545,226 | -0.87(-0.79%) |
May 15, 2024 | 109.50 | 110.90 | 109.22 | 110.62 | 2,872,984 | +1.58(+1.45%) |
May 14, 2024 | 108.63 | 109.47 | 108.06 | 109.04 | 2,964,791 | +0.89(+0.82%) |
May 13, 2024 | 109.02 | 109.29 | 107.89 | 108.15 | 1,841,495 | -0.35(-0.32%) |
May 10, 2024 | 108.84 | 109.11 | 107.72 | 108.50 | 1,703,412 | +0.32(+0.30%) |
May 09, 2024 | 109.46 | 109.73 | 107.20 | 108.18 | 1,852,007 | -1.30(-1.19%) |
May 08, 2024 | 107.00 | 109.52 | 106.84 | 109.48 | 1,703,532 | +2.12(+1.97%) |
May 07, 2024 | 108.28 | 108.81 | 106.85 | 107.36 | 1,325,044 | -0.59(-0.55%) |
May 06, 2024 | 105.25 | 108.10 | 105.14 | 107.95 | 3,382,024 | +3.31(+3.16%) |
May 03, 2024 | 103.25 | 104.73 | 103.04 | 104.64 | 2,463,599 | +2.52(+2.47%) |
May 02, 2024 | 102.00 | 102.40 | 100.24 | 102.12 | 1,196,607 | +1.13(+1.12%) |