Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 132.00 | 132.35 | 131.19 | 132.34 | 199,911 | +0.73(+0.55%) |
Jul 19, 2024 | 132.69 | 132.87 | 131.34 | 131.61 | 168,942 | -1.17(-0.88%) |
Jul 18, 2024 | 133.12 | 134.47 | 132.70 | 132.78 | 268,738 | -0.75(-0.56%) |
Jul 17, 2024 | 132.15 | 134.06 | 132.15 | 133.53 | 261,786 | +1.14(+0.86%) |
Jul 16, 2024 | 130.54 | 132.46 | 130.54 | 132.39 | 282,740 | +2.18(+1.67%) |
Jul 15, 2024 | 130.35 | 130.95 | 130.09 | 130.21 | 241,533 | -0.10(-0.08%) |
Jul 12, 2024 | 129.99 | 130.93 | 129.87 | 130.31 | 293,213 | +1.12(+0.87%) |
Jul 11, 2024 | 127.99 | 129.57 | 127.99 | 129.19 | 386,073 | +1.73(+1.36%) |
Jul 10, 2024 | 126.56 | 127.52 | 126.40 | 127.46 | 238,596 | +1.23(+0.97%) |
Jul 09, 2024 | 126.56 | 126.81 | 126.02 | 126.23 | 258,496 | -0.38(-0.30%) |
Jul 08, 2024 | 126.73 | 127.18 | 126.35 | 126.61 | 210,421 | +0.11(+0.09%) |
Jul 05, 2024 | 126.41 | 126.60 | 125.71 | 126.50 | 199,187 | +0.11(+0.09%) |
Jul 03, 2024 | 126.61 | 127.09 | 126.34 | 126.39 | 344,905 | -0.14(-0.11%) |
Jul 02, 2024 | 125.98 | 126.53 | 125.91 | 126.53 | 222,080 | +0.58(+0.46%) |
Jul 01, 2024 | 127.47 | 127.82 | 125.85 | 125.95 | 217,000 | -1.23(-0.97%) |
Jun 28, 2024 | 127.46 | 127.86 | 126.65 | 127.18 | 155,917 | -0.16(-0.13%) |
Jun 27, 2024 | 127.46 | 127.61 | 126.85 | 127.34 | 291,899 | +0.08(+0.06%) |
Jun 26, 2024 | 127.24 | 127.46 | 126.79 | 127.26 | 266,473 | -0.52(-0.41%) |
Jun 25, 2024 | 129.23 | 129.25 | 127.52 | 127.78 | 317,504 | -1.58(-1.22%) |
Jun 24, 2024 | 128.50 | 130.04 | 128.50 | 129.36 | 327,160 | +0.89(+0.69%) |
Jun 21, 2024 | 128.51 | 128.81 | 128.20 | 128.47 | 209,461 | +0.12(+0.09%) |
Jun 20, 2024 | 127.94 | 128.71 | 127.75 | 128.35 | 285,804 | +0.30(+0.23%) |
Jun 18, 2024 | 127.62 | 128.33 | 127.62 | 128.05 | 221,964 | +0.30(+0.23%) |
Jun 17, 2024 | 126.67 | 127.95 | 126.33 | 127.75 | 178,717 | +0.87(+0.69%) |
Jun 14, 2024 | 126.89 | 127.10 | 126.08 | 126.88 | 165,370 | -0.57(-0.44%) |
Jun 13, 2024 | 127.64 | 127.68 | 126.67 | 127.45 | 180,845 | -0.25(-0.19%) |
Jun 12, 2024 | 128.79 | 128.79 | 127.31 | 127.69 | 294,897 | +0.19(+0.15%) |
Jun 11, 2024 | 127.55 | 127.63 | 126.88 | 127.51 | 234,229 | -0.67(-0.53%) |
Jun 10, 2024 | 127.89 | 128.30 | 127.48 | 128.18 | 189,242 | -0.02(-0.02%) |
Jun 07, 2024 | 128.09 | 129.02 | 127.85 | 128.20 | 152,668 | -0.36(-0.28%) |
Jun 06, 2024 | 128.47 | 129.00 | 128.12 | 128.56 | 177,192 | -0.04(-0.03%) |
Jun 05, 2024 | 128.94 | 128.94 | 127.95 | 128.60 | 212,200 | -0.16(-0.12%) |
Jun 04, 2024 | 128.51 | 129.18 | 128.26 | 128.76 | 181,616 | -0.11(-0.09%) |
Jun 03, 2024 | 129.45 | 129.47 | 128.11 | 128.87 | 383,043 | -0.38(-0.29%) |
May 31, 2024 | 127.23 | 129.43 | 127.08 | 129.25 | 301,280 | +2.31(+1.82%) |
May 30, 2024 | 126.14 | 126.99 | 126.14 | 126.93 | 246,808 | +1.10(+0.88%) |
May 29, 2024 | 126.50 | 126.51 | 125.80 | 125.83 | 336,273 | -1.55(-1.22%) |
May 28, 2024 | 128.68 | 128.77 | 127.15 | 127.38 | 235,774 | -1.28(-1.00%) |
May 24, 2024 | 128.79 | 129.04 | 128.39 | 128.66 | 421,147 | +0.36(+0.28%) |
May 23, 2024 | 130.39 | 130.39 | 128.27 | 128.30 | 383,161 | -2.25(-1.72%) |
May 22, 2024 | 130.67 | 131.11 | 130.23 | 130.55 | 253,639 | -0.59(-0.45%) |
May 21, 2024 | 131.04 | 131.41 | 130.78 | 131.13 | 178,993 | +0.02(+0.01%) |
May 20, 2024 | 131.55 | 131.60 | 131.04 | 131.11 | 206,054 | -0.47(-0.35%) |
May 17, 2024 | 131.30 | 131.58 | 130.98 | 131.58 | 138,876 | +0.32(+0.24%) |
May 16, 2024 | 131.08 | 131.56 | 130.93 | 131.26 | 232,897 | +0.33(+0.25%) |
May 15, 2024 | 131.02 | 131.15 | 130.78 | 130.93 | 199,525 | +0.48(+0.37%) |
May 14, 2024 | 130.83 | 131.18 | 130.11 | 130.46 | 184,345 | +0.00(+0.00%) |
May 13, 2024 | 130.78 | 131.45 | 130.37 | 130.46 | 442,084 | -0.06(-0.05%) |
May 10, 2024 | 130.38 | 130.60 | 130.13 | 130.52 | 340,089 | +0.42(+0.32%) |
May 09, 2024 | 129.09 | 130.13 | 129.04 | 130.10 | 393,583 | +1.06(+0.82%) |
May 08, 2024 | 128.62 | 129.15 | 128.54 | 129.04 | 352,517 | +0.02(+0.01%) |
May 07, 2024 | 128.74 | 129.21 | 128.74 | 129.02 | 202,948 | +0.69(+0.53%) |
May 06, 2024 | 128.14 | 128.50 | 127.81 | 128.33 | 171,921 | +0.59(+0.46%) |
May 03, 2024 | 127.83 | 128.05 | 127.03 | 127.75 | 193,034 | +0.51(+0.40%) |
May 02, 2024 | 127.14 | 127.49 | 126.54 | 127.24 | 239,083 | +0.69(+0.55%) |