Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 131.16 | 134.11 | 131.16 | 133.68 | 12,965 | +5.39(+4.20%) |
Jul 25, 2024 | 129.83 | 130.95 | 128.13 | 128.29 | 20,778 | +2.81(+2.24%) |
Jul 24, 2024 | 126.67 | 128.74 | 125.48 | 125.48 | 24,519 | -2.37(-1.85%) |
Jul 23, 2024 | 128.35 | 130.81 | 127.85 | 127.85 | 29,100 | -2.03(-1.56%) |
Jul 22, 2024 | 124.23 | 129.94 | 122.92 | 129.88 | 30,556 | +5.82(+4.69%) |
Jul 19, 2024 | 125.19 | 125.49 | 123.55 | 124.06 | 10,199 | -0.25(-0.20%) |
Jul 18, 2024 | 128.82 | 128.82 | 124.11 | 124.31 | 16,696 | -3.25(-2.55%) |
Jul 17, 2024 | 128.69 | 130.87 | 124.81 | 127.56 | 14,906 | -2.50(-1.93%) |
Jul 16, 2024 | 122.07 | 130.07 | 122.07 | 130.07 | 17,191 | +9.85(+8.19%) |
Jul 15, 2024 | 120.53 | 122.69 | 120.00 | 120.22 | 24,839 | +0.90(+0.75%) |
Jul 12, 2024 | 120.55 | 122.86 | 117.58 | 119.32 | 27,836 | -0.48(-0.40%) |
Jul 11, 2024 | 114.38 | 121.50 | 113.85 | 119.80 | 32,620 | +6.86(+6.07%) |
Jul 10, 2024 | 117.16 | 119.93 | 110.56 | 112.94 | 49,178 | -3.96(-3.39%) |
Jul 09, 2024 | 120.54 | 120.54 | 116.24 | 116.90 | 9,504 | -2.90(-2.42%) |
Jul 08, 2024 | 121.05 | 122.20 | 119.66 | 119.80 | 17,561 | -1.25(-1.03%) |
Jul 05, 2024 | 122.80 | 122.80 | 119.96 | 121.05 | 13,795 | -1.59(-1.30%) |
Jul 03, 2024 | 121.48 | 122.64 | 121.48 | 122.64 | 4,847 | +1.55(+1.28%) |
Jul 02, 2024 | 122.35 | 123.41 | 120.86 | 121.09 | 8,144 | -0.41(-0.34%) |
Jul 01, 2024 | 122.31 | 122.40 | 120.92 | 121.50 | 6,873 | -3.04(-2.44%) |
Jun 28, 2024 | 124.88 | 125.79 | 123.61 | 124.54 | 54,342 | +0.33(+0.27%) |
Jun 27, 2024 | 123.88 | 124.21 | 122.08 | 124.21 | 7,860 | +0.91(+0.74%) |
Jun 26, 2024 | 122.73 | 123.88 | 122.61 | 123.30 | 9,520 | +1.07(+0.88%) |
Jun 25, 2024 | 122.56 | 122.98 | 120.02 | 122.23 | 7,557 | +0.33(+0.27%) |
Jun 24, 2024 | 124.90 | 124.90 | 120.78 | 121.90 | 13,453 | -3.01(-2.41%) |
Jun 21, 2024 | 127.84 | 127.84 | 124.52 | 124.91 | 34,367 | -3.22(-2.51%) |
Jun 20, 2024 | 131.75 | 131.75 | 127.72 | 128.13 | 9,788 | -3.66(-2.78%) |
Jun 18, 2024 | 134.97 | 137.06 | 130.72 | 131.79 | 21,952 | -1.54(-1.16%) |
Jun 17, 2024 | 130.21 | 133.60 | 129.32 | 133.33 | 13,767 | +1.75(+1.33%) |
Jun 14, 2024 | 132.34 | 132.60 | 130.35 | 131.58 | 17,290 | -1.55(-1.16%) |
Jun 13, 2024 | 134.13 | 134.13 | 131.31 | 133.13 | 7,200 | -1.06(-0.79%) |
Jun 12, 2024 | 132.53 | 135.57 | 132.32 | 134.19 | 12,384 | +3.84(+2.95%) |
Jun 11, 2024 | 128.68 | 130.44 | 128.68 | 130.35 | 10,562 | +2.13(+1.66%) |
Jun 10, 2024 | 127.97 | 128.22 | 126.31 | 128.22 | 7,958 | +0.14(+0.11%) |
Jun 07, 2024 | 127.89 | 128.16 | 127.89 | 128.08 | 5,621 | -2.03(-1.56%) |
Jun 06, 2024 | 131.86 | 131.86 | 128.57 | 130.11 | 30,087 | -3.21(-2.41%) |
Jun 05, 2024 | 130.75 | 134.01 | 130.25 | 133.32 | 18,506 | +4.19(+3.24%) |
Jun 04, 2024 | 132.48 | 132.48 | 128.88 | 129.13 | 17,338 | -3.87(-2.91%) |
Jun 03, 2024 | 136.37 | 136.37 | 132.00 | 133.00 | 14,222 | -1.34(-1.00%) |
May 31, 2024 | 133.05 | 134.85 | 131.80 | 134.34 | 14,684 | +2.50(+1.90%) |
May 30, 2024 | 130.92 | 132.62 | 130.92 | 131.84 | 11,384 | +3.75(+2.93%) |
May 29, 2024 | 128.47 | 128.87 | 127.82 | 128.09 | 12,879 | -4.16(-3.15%) |
May 28, 2024 | 131.34 | 132.75 | 130.41 | 132.25 | 38,598 | +0.87(+0.66%) |
May 24, 2024 | 127.77 | 131.38 | 127.77 | 131.38 | 13,672 | +3.60(+2.82%) |
May 23, 2024 | 129.38 | 129.38 | 124.80 | 127.78 | 26,892 | -1.30(-1.01%) |
May 22, 2024 | 130.86 | 130.86 | 124.92 | 129.08 | 26,919 | -2.77(-2.10%) |
May 21, 2024 | 129.72 | 131.85 | 129.40 | 131.85 | 12,430 | +1.51(+1.16%) |
May 20, 2024 | 131.35 | 132.50 | 129.18 | 130.34 | 20,858 | -1.04(-0.79%) |
May 17, 2024 | 133.90 | 134.16 | 130.77 | 131.38 | 12,237 | -1.73(-1.30%) |
May 16, 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 6,668 | -2.22(-1.64%) |
May 15, 2024 | 132.03 | 135.33 | 132.03 | 135.33 | 18,308 | +4.33(+3.31%) |
May 14, 2024 | 131.80 | 132.28 | 129.81 | 131.00 | 25,906 | +1.16(+0.89%) |
May 13, 2024 | 131.83 | 133.72 | 129.84 | 129.84 | 12,388 | -1.28(-0.98%) |
May 10, 2024 | 131.63 | 131.88 | 129.87 | 131.12 | 12,973 | -1.36(-1.03%) |
May 09, 2024 | 128.90 | 132.48 | 128.89 | 132.48 | 18,801 | +3.48(+2.70%) |
May 08, 2024 | 125.70 | 129.99 | 123.49 | 129.00 | 18,743 | +1.99(+1.57%) |
May 07, 2024 | 125.11 | 129.69 | 125.10 | 127.01 | 36,283 | +1.67(+1.33%) |
May 06, 2024 | 127.34 | 127.98 | 125.10 | 125.34 | 11,554 | -1.41(-1.11%) |
May 03, 2024 | 126.33 | 127.33 | 124.24 | 126.75 | 8,954 | +0.78(+0.62%) |
May 02, 2024 | 120.38 | 125.97 | 120.38 | 125.97 | 12,686 | +1.65(+1.33%) |