Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 136.59 | 136.59 | 132.55 | 135.16 | 552,950 | -1.96(-1.43%) |
Jul 18, 2024 | 140.33 | 143.93 | 136.78 | 137.12 | 895,586 | -3.11(-2.22%) |
Jul 17, 2024 | 142.46 | 145.64 | 140.19 | 140.23 | 856,042 | -3.23(-2.25%) |
Jul 16, 2024 | 135.04 | 143.55 | 134.35 | 143.46 | 620,266 | +9.55(+7.13%) |
Jul 15, 2024 | 130.70 | 134.95 | 129.80 | 133.91 | 620,273 | +3.69(+2.83%) |
Jul 12, 2024 | 129.94 | 132.69 | 129.74 | 130.22 | 596,344 | +0.72(+0.56%) |
Jul 11, 2024 | 122.97 | 130.27 | 122.45 | 129.50 | 828,938 | +9.33(+7.76%) |
Jul 10, 2024 | 116.06 | 120.26 | 115.54 | 120.17 | 908,581 | +4.53(+3.92%) |
Jul 09, 2024 | 116.19 | 116.85 | 114.60 | 115.64 | 666,003 | -0.67(-0.58%) |
Jul 08, 2024 | 117.15 | 118.32 | 116.29 | 116.31 | 478,479 | -0.14(-0.12%) |
Jul 05, 2024 | 117.11 | 118.37 | 116.15 | 116.45 | 581,366 | -1.56(-1.32%) |
Jul 03, 2024 | 116.55 | 118.58 | 115.81 | 118.01 | 206,115 | +1.44(+1.24%) |
Jul 02, 2024 | 117.17 | 117.74 | 115.55 | 116.57 | 436,810 | -0.89(-0.76%) |
Jul 01, 2024 | 121.93 | 122.03 | 117.24 | 117.46 | 388,854 | -3.95(-3.25%) |
Jun 28, 2024 | 122.79 | 124.68 | 121.06 | 121.41 | 593,354 | -0.79(-0.65%) |
Jun 27, 2024 | 123.62 | 123.98 | 121.63 | 122.20 | 629,393 | -1.76(-1.42%) |
Jun 26, 2024 | 124.42 | 125.94 | 123.76 | 123.96 | 438,409 | -1.50(-1.20%) |
Jun 25, 2024 | 128.77 | 129.45 | 124.01 | 125.46 | 535,672 | -5.85(-4.46%) |
Jun 24, 2024 | 131.24 | 132.98 | 130.79 | 131.31 | 243,315 | +0.44(+0.34%) |
Jun 21, 2024 | 130.93 | 131.85 | 128.23 | 130.87 | 521,380 | -0.43(-0.33%) |
Jun 20, 2024 | 131.17 | 132.50 | 129.78 | 131.30 | 443,390 | +0.28(+0.21%) |
Jun 18, 2024 | 128.98 | 131.07 | 128.33 | 131.02 | 451,890 | +1.13(+0.87%) |
Jun 17, 2024 | 130.55 | 131.65 | 128.82 | 129.89 | 285,272 | -1.32(-1.01%) |
Jun 14, 2024 | 129.58 | 131.38 | 128.34 | 131.21 | 305,691 | -0.88(-0.67%) |
Jun 13, 2024 | 134.03 | 134.38 | 131.36 | 132.09 | 335,739 | -2.44(-1.81%) |
Jun 12, 2024 | 136.77 | 138.64 | 134.16 | 134.53 | 480,057 | +3.41(+2.60%) |
Jun 11, 2024 | 128.91 | 133.23 | 128.29 | 131.12 | 493,437 | +2.04(+1.58%) |
Jun 10, 2024 | 126.66 | 129.37 | 126.66 | 129.08 | 815,885 | +0.94(+0.73%) |
Jun 07, 2024 | 129.84 | 131.32 | 128.02 | 128.14 | 646,866 | -3.36(-2.56%) |
Jun 06, 2024 | 135.31 | 136.50 | 130.82 | 131.50 | 428,744 | -4.48(-3.29%) |
Jun 05, 2024 | 135.83 | 137.07 | 133.84 | 135.98 | 655,455 | -0.49(-0.36%) |
Jun 04, 2024 | 143.05 | 143.97 | 135.61 | 136.47 | 1,076,845 | -15.61(-10.26%) |
Jun 03, 2024 | 156.08 | 156.08 | 150.26 | 152.08 | 282,712 | -2.74(-1.77%) |
May 31, 2024 | 155.36 | 155.59 | 151.63 | 154.82 | 274,211 | +2.73(+1.79%) |
May 30, 2024 | 150.49 | 153.85 | 149.47 | 152.09 | 271,784 | +2.12(+1.41%) |
May 29, 2024 | 150.49 | 151.78 | 149.13 | 149.97 | 346,125 | -1.92(-1.26%) |
May 28, 2024 | 155.80 | 156.00 | 151.38 | 151.89 | 174,402 | -2.43(-1.57%) |
May 24, 2024 | 153.64 | 154.77 | 151.36 | 154.32 | 205,027 | +1.54(+1.01%) |
May 23, 2024 | 156.86 | 156.86 | 151.23 | 152.78 | 228,386 | -2.90(-1.86%) |
May 22, 2024 | 153.72 | 158.31 | 153.72 | 155.68 | 424,241 | +1.24(+0.80%) |
May 21, 2024 | 152.84 | 154.47 | 151.38 | 154.44 | 169,454 | +0.85(+0.55%) |
May 20, 2024 | 152.35 | 154.20 | 151.24 | 153.59 | 207,807 | +1.57(+1.03%) |
May 17, 2024 | 153.93 | 155.22 | 151.34 | 152.02 | 217,996 | -1.26(-0.82%) |
May 16, 2024 | 159.09 | 159.09 | 152.96 | 153.28 | 259,216 | -6.42(-4.02%) |
May 15, 2024 | 161.02 | 161.25 | 159.09 | 159.70 | 197,273 | +1.19(+0.75%) |
May 14, 2024 | 159.93 | 159.93 | 156.65 | 158.51 | 322,286 | +0.36(+0.23%) |
May 13, 2024 | 158.17 | 159.36 | 157.42 | 158.15 | 347,524 | +1.66(+1.06%) |
May 10, 2024 | 157.07 | 157.18 | 154.58 | 156.49 | 375,467 | -0.70(-0.45%) |
May 09, 2024 | 155.23 | 157.38 | 155.23 | 157.19 | 141,642 | +1.82(+1.17%) |
May 08, 2024 | 154.38 | 156.03 | 152.93 | 155.37 | 324,158 | -0.77(-0.49%) |
May 07, 2024 | 157.90 | 160.10 | 156.05 | 156.14 | 330,181 | -1.98(-1.25%) |
May 06, 2024 | 154.58 | 159.46 | 154.58 | 158.12 | 271,085 | +5.70(+3.74%) |
May 03, 2024 | 154.40 | 158.78 | 151.19 | 152.42 | 481,180 | +2.06(+1.37%) |
May 02, 2024 | 146.33 | 150.90 | 143.37 | 150.36 | 706,324 | +6.85(+4.77%) |