Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 134.51 | 134.97 | 133.86 | 134.23 | 11,231 | +1.39(+1.05%) |
Jul 25, 2024 | 132.95 | 135.53 | 131.75 | 132.84 | 21,790 | -0.30(-0.23%) |
Jul 24, 2024 | 136.68 | 136.68 | 133.14 | 133.14 | 20,789 | -5.23(-3.78%) |
Jul 23, 2024 | 138.09 | 139.16 | 138.09 | 138.37 | 28,369 | +0.00(+0.00%) |
Jul 22, 2024 | 137.46 | 138.58 | 136.62 | 138.37 | 17,044 | +2.27(+1.67%) |
Jul 19, 2024 | 137.09 | 137.37 | 136.07 | 136.10 | 12,155 | -1.42(-1.03%) |
Jul 18, 2024 | 139.07 | 139.68 | 136.56 | 137.52 | 32,687 | -0.70(-0.51%) |
Jul 17, 2024 | 140.13 | 140.59 | 138.22 | 138.22 | 38,058 | -4.29(-3.01%) |
Jul 16, 2024 | 141.84 | 142.56 | 141.30 | 142.51 | 24,287 | +1.37(+0.97%) |
Jul 15, 2024 | 140.76 | 142.00 | 140.76 | 141.14 | 28,825 | +1.18(+0.84%) |
Jul 12, 2024 | 138.99 | 141.16 | 138.85 | 139.96 | 19,446 | +1.29(+0.93%) |
Jul 11, 2024 | 139.83 | 140.47 | 138.50 | 138.67 | 36,144 | -1.02(-0.73%) |
Jul 10, 2024 | 138.81 | 139.69 | 138.07 | 139.69 | 27,861 | +1.29(+0.93%) |
Jul 09, 2024 | 139.62 | 139.62 | 138.28 | 138.40 | 43,304 | -0.74(-0.53%) |
Jul 08, 2024 | 138.69 | 139.36 | 138.64 | 139.14 | 11,523 | +1.07(+0.77%) |
Jul 05, 2024 | 137.53 | 138.11 | 137.53 | 138.07 | 11,938 | +0.45(+0.33%) |
Jul 03, 2024 | 137.17 | 137.96 | 137.01 | 137.62 | 15,112 | +0.56(+0.41%) |
Jul 02, 2024 | 135.73 | 137.10 | 135.73 | 137.06 | 17,869 | +0.63(+0.46%) |
Jul 01, 2024 | 136.61 | 136.61 | 135.30 | 136.43 | 23,230 | +0.17(+0.12%) |
Jun 28, 2024 | 136.43 | 137.53 | 135.98 | 136.26 | 20,293 | +0.54(+0.40%) |
Jun 27, 2024 | 134.66 | 136.13 | 134.66 | 135.72 | 13,131 | +1.29(+0.96%) |
Jun 26, 2024 | 134.45 | 134.74 | 133.97 | 134.43 | 25,088 | -0.48(-0.36%) |
Jun 25, 2024 | 134.40 | 134.91 | 133.98 | 134.91 | 31,762 | +0.87(+0.65%) |
Jun 24, 2024 | 134.83 | 135.28 | 134.04 | 134.04 | 12,817 | -1.32(-0.98%) |
Jun 21, 2024 | 134.73 | 135.46 | 133.90 | 135.36 | 11,471 | +0.40(+0.30%) |
Jun 20, 2024 | 136.51 | 136.60 | 134.96 | 134.96 | 32,436 | -1.28(-0.94%) |
Jun 18, 2024 | 135.45 | 136.46 | 135.45 | 136.24 | 20,819 | +0.94(+0.69%) |
Jun 17, 2024 | 134.07 | 135.53 | 133.57 | 135.30 | 19,587 | +1.08(+0.80%) |
Jun 14, 2024 | 134.10 | 134.37 | 133.78 | 134.22 | 16,673 | -0.57(-0.42%) |
Jun 13, 2024 | 135.55 | 135.80 | 134.25 | 134.79 | 13,105 | -0.57(-0.42%) |
Jun 12, 2024 | 135.38 | 135.88 | 134.68 | 135.36 | 13,586 | +2.25(+1.69%) |
Jun 11, 2024 | 132.59 | 133.21 | 132.02 | 133.11 | 9,692 | -0.05(-0.04%) |
Jun 10, 2024 | 132.26 | 133.20 | 132.25 | 133.16 | 12,623 | +1.61(+1.22%) |
Jun 07, 2024 | 131.47 | 131.95 | 131.19 | 131.55 | 7,967 | -0.53(-0.40%) |
Jun 06, 2024 | 132.22 | 132.52 | 131.96 | 132.08 | 11,712 | -0.34(-0.26%) |
Jun 05, 2024 | 130.82 | 132.42 | 130.45 | 132.42 | 75,658 | +3.31(+2.56%) |
Jun 04, 2024 | 129.59 | 129.72 | 128.77 | 129.11 | 99,616 | -0.79(-0.61%) |
Jun 03, 2024 | 131.68 | 131.68 | 128.75 | 129.90 | 23,987 | -0.72(-0.55%) |
May 31, 2024 | 131.00 | 131.00 | 128.16 | 130.62 | 107,173 | -0.18(-0.14%) |
May 30, 2024 | 132.61 | 132.61 | 130.37 | 130.80 | 22,767 | -2.48(-1.86%) |
May 29, 2024 | 133.27 | 133.83 | 133.27 | 133.28 | 19,199 | -1.28(-0.95%) |
May 28, 2024 | 135.55 | 135.60 | 134.31 | 134.56 | 18,253 | -0.51(-0.38%) |
May 24, 2024 | 134.65 | 135.50 | 134.18 | 135.07 | 16,340 | +0.63(+0.47%) |
May 23, 2024 | 137.34 | 137.34 | 133.86 | 134.44 | 15,812 | -1.53(-1.13%) |
May 22, 2024 | 135.74 | 136.53 | 135.17 | 135.97 | 13,321 | +0.44(+0.32%) |
May 21, 2024 | 135.47 | 135.82 | 135.13 | 135.53 | 11,938 | -0.73(-0.54%) |
May 20, 2024 | 135.21 | 136.36 | 135.21 | 136.26 | 14,597 | +1.30(+0.96%) |
May 17, 2024 | 135.17 | 135.24 | 134.39 | 134.96 | 13,715 | -0.55(-0.41%) |
May 16, 2024 | 135.91 | 136.20 | 135.51 | 135.51 | 13,949 | -0.65(-0.48%) |
May 15, 2024 | 134.64 | 136.21 | 134.54 | 136.16 | 57,477 | +2.82(+2.11%) |
May 14, 2024 | 132.10 | 133.38 | 132.10 | 133.34 | 20,429 | +1.21(+0.92%) |
May 13, 2024 | 131.97 | 132.34 | 131.77 | 132.13 | 12,515 | +0.73(+0.56%) |
May 10, 2024 | 131.84 | 132.27 | 131.26 | 131.40 | 17,362 | +0.29(+0.22%) |
May 09, 2024 | 131.25 | 131.38 | 130.96 | 131.11 | 11,237 | +0.38(+0.29%) |
May 08, 2024 | 129.49 | 130.76 | 129.49 | 130.73 | 14,021 | +0.41(+0.31%) |
May 07, 2024 | 130.41 | 131.02 | 130.32 | 130.32 | 7,458 | -0.32(-0.24%) |
May 06, 2024 | 129.01 | 130.64 | 129.01 | 130.64 | 17,799 | +2.40(+1.87%) |
May 03, 2024 | 128.60 | 129.12 | 127.71 | 128.24 | 40,401 | +1.28(+1.01%) |
May 02, 2024 | 126.85 | 126.96 | 125.53 | 126.96 | 20,710 | +1.44(+1.15%) |