Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 134.93 | 135.15 | 133.47 | 133.90 | 179,337 | -0.85(-0.63%) |
Jul 18, 2024 | 135.63 | 136.69 | 134.47 | 134.75 | 193,923 | -0.89(-0.66%) |
Jul 17, 2024 | 136.84 | 137.71 | 135.55 | 135.64 | 315,571 | -1.70(-1.24%) |
Jul 16, 2024 | 134.31 | 137.53 | 134.26 | 137.34 | 538,457 | +3.46(+2.58%) |
Jul 15, 2024 | 134.14 | 134.48 | 133.54 | 133.88 | 455,235 | +0.77(+0.58%) |
Jul 12, 2024 | 134.40 | 134.42 | 133.06 | 133.11 | 251,799 | -0.52(-0.39%) |
Jul 11, 2024 | 133.84 | 134.30 | 133.33 | 133.63 | 245,672 | +0.07(+0.05%) |
Jul 10, 2024 | 132.95 | 133.66 | 132.85 | 133.56 | 246,071 | +0.75(+0.56%) |
Jul 09, 2024 | 133.22 | 133.79 | 132.74 | 132.81 | 268,678 | -0.42(-0.32%) |
Jul 08, 2024 | 132.95 | 134.07 | 132.61 | 133.23 | 239,693 | +0.83(+0.63%) |
Jul 05, 2024 | 133.21 | 133.21 | 131.56 | 132.40 | 193,114 | -0.75(-0.56%) |
Jul 03, 2024 | 132.86 | 133.48 | 132.58 | 133.15 | 106,400 | +0.62(+0.47%) |
Jul 02, 2024 | 131.26 | 132.59 | 130.94 | 132.53 | 452,892 | +0.95(+0.72%) |
Jul 01, 2024 | 132.73 | 133.70 | 130.93 | 131.58 | 296,546 | -0.47(-0.36%) |
Jun 28, 2024 | 132.81 | 133.61 | 131.37 | 132.05 | 239,570 | -0.72(-0.54%) |
Jun 27, 2024 | 132.55 | 132.78 | 132.20 | 132.77 | 285,293 | +0.23(+0.17%) |
Jun 26, 2024 | 131.74 | 132.77 | 131.38 | 132.54 | 261,564 | +0.25(+0.19%) |
Jun 25, 2024 | 132.10 | 133.09 | 131.50 | 132.29 | 367,201 | -0.98(-0.74%) |
Jun 24, 2024 | 134.56 | 135.75 | 132.93 | 133.27 | 519,742 | -1.11(-0.83%) |
Jun 21, 2024 | 134.25 | 134.38 | 133.17 | 134.38 | 199,732 | +0.30(+0.22%) |
Jun 20, 2024 | 133.80 | 134.49 | 133.40 | 134.08 | 321,599 | +0.34(+0.25%) |
Jun 18, 2024 | 133.37 | 133.80 | 132.94 | 133.74 | 182,959 | +0.32(+0.24%) |
Jun 17, 2024 | 131.92 | 133.50 | 131.71 | 133.42 | 215,563 | +1.13(+0.85%) |
Jun 14, 2024 | 132.83 | 132.99 | 131.20 | 132.29 | 332,009 | -1.40(-1.05%) |
Jun 13, 2024 | 134.63 | 134.73 | 133.21 | 133.69 | 215,357 | -1.16(-0.86%) |
Jun 12, 2024 | 135.50 | 135.50 | 134.57 | 134.85 | 245,057 | +0.16(+0.12%) |
Jun 11, 2024 | 135.22 | 135.22 | 134.10 | 134.69 | 256,928 | -1.18(-0.87%) |
Jun 10, 2024 | 136.17 | 136.31 | 135.62 | 135.87 | 212,882 | -0.30(-0.22%) |
Jun 07, 2024 | 136.39 | 137.06 | 136.14 | 136.17 | 173,799 | -0.37(-0.27%) |
Jun 06, 2024 | 137.15 | 137.15 | 136.23 | 136.54 | 216,126 | -0.55(-0.40%) |
Jun 05, 2024 | 136.44 | 137.19 | 135.64 | 137.09 | 193,368 | +0.62(+0.45%) |
Jun 04, 2024 | 136.11 | 136.61 | 135.33 | 136.47 | 216,939 | +0.20(+0.15%) |
Jun 03, 2024 | 136.33 | 137.09 | 135.14 | 136.27 | 348,491 | +0.55(+0.40%) |
May 31, 2024 | 133.55 | 135.86 | 133.46 | 135.72 | 359,551 | +2.22(+1.67%) |
May 30, 2024 | 132.71 | 133.87 | 132.46 | 133.50 | 241,612 | +1.15(+0.87%) |
May 29, 2024 | 133.24 | 133.86 | 132.26 | 132.35 | 220,992 | -1.64(-1.22%) |
May 28, 2024 | 135.28 | 135.44 | 133.75 | 133.99 | 240,161 | -1.27(-0.94%) |
May 24, 2024 | 134.40 | 135.25 | 134.09 | 135.25 | 229,201 | +1.39(+1.04%) |
May 23, 2024 | 136.55 | 136.57 | 133.79 | 133.87 | 353,034 | -2.48(-1.82%) |
May 22, 2024 | 136.23 | 136.59 | 135.63 | 136.35 | 232,424 | +0.16(+0.12%) |
May 21, 2024 | 136.18 | 136.51 | 135.81 | 136.19 | 219,609 | +0.11(+0.08%) |
May 20, 2024 | 135.45 | 136.33 | 135.30 | 136.08 | 326,185 | +0.88(+0.65%) |
May 17, 2024 | 134.36 | 135.20 | 134.31 | 135.20 | 259,767 | +0.56(+0.41%) |
May 16, 2024 | 134.09 | 135.24 | 134.03 | 134.64 | 325,389 | +0.58(+0.43%) |
May 15, 2024 | 134.82 | 134.83 | 133.84 | 134.06 | 289,312 | -0.30(-0.22%) |
May 14, 2024 | 134.43 | 134.64 | 134.01 | 134.36 | 423,934 | +0.35(+0.26%) |
May 13, 2024 | 135.29 | 135.60 | 133.97 | 134.01 | 592,937 | -0.79(-0.58%) |
May 10, 2024 | 135.51 | 135.51 | 134.59 | 134.80 | 760,012 | -0.26(-0.19%) |
May 09, 2024 | 134.03 | 135.10 | 133.84 | 135.06 | 357,444 | +1.27(+0.95%) |
May 08, 2024 | 133.12 | 134.01 | 132.73 | 133.80 | 238,332 | +0.65(+0.49%) |
May 07, 2024 | 133.11 | 133.22 | 132.51 | 133.15 | 468,497 | -0.17(-0.13%) |
May 06, 2024 | 133.00 | 133.68 | 132.55 | 133.32 | 506,014 | +1.04(+0.78%) |
May 03, 2024 | 132.74 | 132.74 | 131.39 | 132.28 | 368,679 | +0.51(+0.39%) |
May 02, 2024 | 131.16 | 131.81 | 130.39 | 131.77 | 327,579 | +1.95(+1.50%) |