Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 144.55 | 146.75 | 140.63 | 142.71 | 1,445,184 | -0.38(-0.27%) |
Jul 30, 2024 | 142.60 | 144.46 | 141.22 | 143.09 | 887,619 | +0.96(+0.68%) |
Jul 29, 2024 | 140.52 | 142.85 | 138.60 | 142.13 | 1,276,327 | +2.68(+1.92%) |
Jul 26, 2024 | 136.60 | 140.50 | 135.46 | 139.45 | 2,249,724 | +6.80(+5.13%) |
Jul 25, 2024 | 130.99 | 136.64 | 129.66 | 132.65 | 1,252,110 | +2.37(+1.82%) |
Jul 24, 2024 | 134.00 | 135.59 | 130.24 | 130.28 | 1,284,704 | -4.94(-3.65%) |
Jul 23, 2024 | 132.65 | 135.43 | 131.60 | 135.22 | 1,203,527 | +1.10(+0.82%) |
Jul 22, 2024 | 131.94 | 134.68 | 129.73 | 134.12 | 1,718,969 | +2.57(+1.95%) |
Jul 19, 2024 | 130.52 | 132.56 | 129.74 | 131.55 | 995,928 | +0.19(+0.14%) |
Jul 18, 2024 | 131.97 | 137.20 | 130.96 | 131.36 | 1,658,246 | +3.19(+2.49%) |
Jul 17, 2024 | 130.59 | 132.80 | 128.13 | 128.17 | 1,282,817 | -4.21(-3.18%) |
Jul 16, 2024 | 125.76 | 132.69 | 125.58 | 132.38 | 1,877,143 | +8.90(+7.21%) |
Jul 15, 2024 | 124.00 | 126.13 | 123.16 | 123.48 | 1,249,769 | +0.33(+0.27%) |
Jul 12, 2024 | 122.30 | 125.40 | 122.30 | 123.15 | 1,869,958 | +1.68(+1.38%) |
Jul 11, 2024 | 117.22 | 121.87 | 116.50 | 121.47 | 2,447,746 | +8.18(+7.22%) |
Jul 10, 2024 | 111.18 | 113.86 | 110.88 | 113.29 | 1,414,783 | +2.80(+2.53%) |
Jul 09, 2024 | 110.27 | 112.16 | 109.70 | 110.49 | 917,475 | -0.26(-0.23%) |
Jul 08, 2024 | 110.37 | 111.21 | 109.13 | 110.75 | 1,094,615 | +1.59(+1.46%) |
Jul 05, 2024 | 111.05 | 111.94 | 108.86 | 109.16 | 1,410,386 | -2.60(-2.33%) |
Jul 03, 2024 | 110.41 | 112.54 | 110.27 | 111.76 | 825,073 | +0.78(+0.70%) |
Jul 02, 2024 | 110.25 | 111.12 | 109.09 | 110.98 | 1,807,163 | -1.12(-1.00%) |
Jul 01, 2024 | 115.35 | 115.75 | 111.45 | 112.10 | 1,330,726 | -2.84(-2.47%) |
Jun 28, 2024 | 115.46 | 116.42 | 113.95 | 114.94 | 1,621,109 | +0.01(+0.01%) |
Jun 27, 2024 | 115.79 | 115.85 | 114.27 | 114.93 | 1,255,898 | -0.84(-0.72%) |
Jun 26, 2024 | 114.62 | 116.00 | 114.46 | 115.77 | 888,295 | +0.33(+0.29%) |
Jun 25, 2024 | 117.87 | 117.87 | 114.33 | 115.44 | 1,186,032 | -2.74(-2.31%) |
Jun 24, 2024 | 117.12 | 119.08 | 116.42 | 118.18 | 1,378,278 | +1.30(+1.11%) |
Jun 21, 2024 | 115.47 | 116.92 | 113.87 | 116.88 | 2,264,892 | +1.44(+1.24%) |
Jun 20, 2024 | 117.18 | 118.36 | 114.56 | 115.44 | 1,452,435 | -1.82(-1.55%) |
Jun 18, 2024 | 119.03 | 119.56 | 116.58 | 117.26 | 1,537,028 | -2.86(-2.38%) |
Jun 17, 2024 | 119.75 | 120.16 | 118.16 | 120.12 | 1,311,428 | +1.05(+0.88%) |
Jun 14, 2024 | 118.22 | 119.69 | 117.86 | 119.08 | 1,227,006 | -1.46(-1.21%) |
Jun 13, 2024 | 119.58 | 120.85 | 118.21 | 120.53 | 1,116,673 | +0.71(+0.59%) |
Jun 12, 2024 | 120.90 | 123.43 | 118.68 | 119.82 | 1,854,614 | +4.12(+3.56%) |
Jun 11, 2024 | 118.31 | 118.31 | 115.48 | 115.70 | 1,186,705 | -3.38(-2.84%) |
Jun 10, 2024 | 115.76 | 119.12 | 115.43 | 119.08 | 1,123,071 | +2.23(+1.91%) |
Jun 07, 2024 | 116.29 | 117.54 | 115.36 | 116.85 | 922,369 | -1.70(-1.43%) |
Jun 06, 2024 | 119.84 | 120.75 | 118.39 | 118.55 | 924,804 | -1.46(-1.21%) |
Jun 05, 2024 | 117.61 | 120.03 | 116.21 | 120.00 | 1,360,630 | +3.16(+2.71%) |
Jun 04, 2024 | 118.86 | 119.84 | 116.49 | 116.84 | 1,320,961 | -2.94(-2.46%) |
Jun 03, 2024 | 122.55 | 122.96 | 118.94 | 119.78 | 1,306,520 | -1.61(-1.32%) |
May 31, 2024 | 121.30 | 122.34 | 119.73 | 121.39 | 1,597,704 | +0.96(+0.80%) |
May 30, 2024 | 119.39 | 121.03 | 118.97 | 120.43 | 1,071,802 | +2.17(+1.84%) |
May 29, 2024 | 118.31 | 119.88 | 117.20 | 118.26 | 1,336,112 | -1.56(-1.30%) |
May 28, 2024 | 122.70 | 123.59 | 118.89 | 119.81 | 1,510,466 | -2.84(-2.32%) |
May 24, 2024 | 120.62 | 122.82 | 120.29 | 122.66 | 1,719,269 | +3.34(+2.80%) |
May 23, 2024 | 120.45 | 121.45 | 118.47 | 119.31 | 2,112,993 | +0.36(+0.30%) |
May 22, 2024 | 126.74 | 127.32 | 118.27 | 118.95 | 4,960,081 | -11.00(-8.46%) |
May 21, 2024 | 130.56 | 130.73 | 129.02 | 129.95 | 2,030,954 | -0.84(-0.64%) |
May 20, 2024 | 130.59 | 132.25 | 130.34 | 130.79 | 1,318,089 | +0.32(+0.25%) |
May 17, 2024 | 130.97 | 131.87 | 129.99 | 130.47 | 1,100,483 | -0.39(-0.30%) |
May 16, 2024 | 133.63 | 133.82 | 130.80 | 130.86 | 1,636,672 | -3.78(-2.81%) |
May 15, 2024 | 131.29 | 135.09 | 130.78 | 134.64 | 2,071,332 | +7.53(+5.92%) |
May 14, 2024 | 126.75 | 127.29 | 125.35 | 127.12 | 1,032,893 | +1.23(+0.97%) |
May 13, 2024 | 127.51 | 127.80 | 125.85 | 125.89 | 790,711 | -0.87(-0.68%) |
May 10, 2024 | 126.24 | 127.27 | 125.77 | 126.76 | 610,443 | +0.54(+0.43%) |
May 09, 2024 | 124.03 | 126.37 | 123.48 | 126.22 | 1,538,830 | +2.42(+1.96%) |
May 08, 2024 | 124.87 | 125.77 | 123.69 | 123.80 | 1,299,912 | -2.36(-1.87%) |
May 07, 2024 | 127.92 | 128.43 | 126.10 | 126.15 | 1,241,765 | -1.35(-1.06%) |
May 06, 2024 | 124.86 | 127.56 | 124.05 | 127.50 | 1,357,505 | +4.12(+3.34%) |
May 03, 2024 | 124.74 | 128.49 | 123.37 | 123.38 | 1,118,461 | +2.39(+1.97%) |
May 02, 2024 | 120.47 | 121.42 | 118.23 | 120.99 | 731,697 | +1.72(+1.44%) |