Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 131.03 | 131.03 | 130.03 | 130.03 | 1,366 | -1.09(-0.83%) |
Jul 18, 2024 | 131.25 | 131.25 | 131.12 | 131.12 | 1,645 | -1.25(-0.94%) |
Jul 17, 2024 | 132.59 | 132.64 | 132.37 | 132.37 | 1,298 | -1.41(-1.05%) |
Jul 16, 2024 | 133.02 | 133.78 | 133.02 | 133.78 | 2,350 | +0.98(+0.74%) |
Jul 15, 2024 | 133.06 | 133.32 | 132.41 | 132.80 | 5,693 | +0.72(+0.55%) |
Jul 12, 2024 | 131.62 | 132.66 | 131.62 | 132.08 | 5,687 | +0.54(+0.41%) |
Jul 11, 2024 | 132.23 | 132.23 | 131.29 | 131.54 | 2,832 | -0.90(-0.68%) |
Jul 10, 2024 | 132.33 | 132.45 | 132.33 | 132.45 | 430 | +1.05(+0.80%) |
Jul 09, 2024 | 131.45 | 131.45 | 131.35 | 131.40 | 1,012 | +0.16(+0.12%) |
Jul 08, 2024 | 131.31 | 131.33 | 131.10 | 131.24 | 2,374 | -0.11(-0.08%) |
Jul 05, 2024 | 130.39 | 131.35 | 130.39 | 131.35 | 4,092 | +1.02(+0.79%) |
Jul 03, 2024 | 130.29 | 130.32 | 130.29 | 130.32 | 246 | +0.45(+0.35%) |
Jul 02, 2024 | 129.04 | 129.87 | 129.04 | 129.87 | 1,403 | +1.12(+0.87%) |
Jul 01, 2024 | 128.78 | 128.78 | 128.47 | 128.75 | 11,697 | +0.46(+0.36%) |
Jun 28, 2024 | 128.89 | 129.53 | 128.29 | 128.29 | 4,514 | -0.47(-0.37%) |
Jun 27, 2024 | 128.48 | 128.76 | 128.48 | 128.76 | 1,891 | +0.12(+0.09%) |
Jun 26, 2024 | 128.10 | 128.65 | 128.10 | 128.65 | 2,251 | +0.36(+0.28%) |
Jun 25, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 121 | -0.14(-0.11%) |
Jun 24, 2024 | 128.43 | 128.64 | 128.43 | 128.43 | 543 | +0.24(+0.19%) |
Jun 21, 2024 | 128.21 | 128.22 | 127.86 | 128.19 | 3,741 | +0.12(+0.10%) |
Jun 20, 2024 | 127.81 | 128.15 | 127.79 | 128.07 | 1,046 | +0.14(+0.11%) |
Jun 18, 2024 | 127.77 | 127.93 | 127.77 | 127.93 | 932 | -0.02(-0.02%) |
Jun 17, 2024 | 126.82 | 128.04 | 126.71 | 127.95 | 22,654 | +1.33(+1.05%) |
Jun 14, 2024 | 126.46 | 126.62 | 126.46 | 126.62 | 981 | -0.35(-0.28%) |
Jun 13, 2024 | 127.17 | 127.17 | 126.35 | 126.97 | 82,575 | -0.02(-0.01%) |
Jun 12, 2024 | 127.16 | 127.16 | 126.77 | 126.99 | 7,108 | +0.97(+0.77%) |
Jun 11, 2024 | 125.85 | 126.02 | 125.77 | 126.02 | 1,912 | +0.26(+0.21%) |
Jun 10, 2024 | 125.68 | 125.77 | 125.68 | 125.77 | 1,100 | +0.20(+0.16%) |
Jun 07, 2024 | 125.58 | 125.87 | 125.56 | 125.56 | 27,303 | +0.10(+0.08%) |
Jun 06, 2024 | 125.56 | 125.56 | 125.46 | 125.46 | 503 | +0.23(+0.18%) |
Jun 05, 2024 | 124.89 | 125.23 | 124.89 | 125.23 | 1,853 | +1.15(+0.93%) |
Jun 04, 2024 | 123.67 | 124.08 | 123.58 | 124.08 | 1,718 | +0.10(+0.08%) |
Jun 03, 2024 | 124.84 | 124.84 | 123.12 | 123.97 | 19,350 | -0.12(-0.10%) |
May 31, 2024 | 122.73 | 124.10 | 122.29 | 124.10 | 32,169 | +0.98(+0.79%) |
May 30, 2024 | 123.29 | 123.50 | 123.07 | 123.12 | 73,068 | -0.41(-0.33%) |
May 29, 2024 | 123.77 | 123.77 | 123.53 | 123.53 | 1,070 | -0.91(-0.73%) |
May 28, 2024 | 124.55 | 124.55 | 124.44 | 124.44 | 888 | -0.56(-0.45%) |
May 24, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 296 | +0.72(+0.58%) |
May 23, 2024 | 126.29 | 126.29 | 124.18 | 124.28 | 6,523 | -1.53(-1.22%) |
May 22, 2024 | 125.82 | 125.83 | 125.79 | 125.82 | 1,181 | -0.49(-0.39%) |
May 21, 2024 | 125.97 | 126.31 | 125.97 | 126.31 | 606 | +0.41(+0.33%) |
May 20, 2024 | 125.95 | 126.36 | 125.90 | 125.90 | 1,407 | -0.33(-0.26%) |
May 17, 2024 | 126.30 | 126.30 | 125.94 | 126.23 | 629 | +0.08(+0.06%) |
May 16, 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 237 | -0.04(-0.03%) |
May 15, 2024 | 125.43 | 126.19 | 125.43 | 126.19 | 1,783 | +1.25(+1.00%) |
May 14, 2024 | 124.45 | 124.94 | 124.35 | 124.94 | 719 | +0.68(+0.55%) |
May 13, 2024 | 124.74 | 124.74 | 124.26 | 124.26 | 416 | -0.22(-0.17%) |
May 10, 2024 | 124.60 | 124.60 | 124.18 | 124.48 | 1,948 | +0.25(+0.21%) |
May 09, 2024 | 124.20 | 124.22 | 124.20 | 124.22 | 578 | +0.66(+0.53%) |
May 08, 2024 | 123.40 | 123.56 | 123.40 | 123.56 | 1,012 | +0.00(+0.00%) |
May 07, 2024 | 123.81 | 123.81 | 123.48 | 123.56 | 649 | +0.26(+0.21%) |
May 06, 2024 | 122.44 | 123.30 | 122.44 | 123.30 | 4,121 | +1.16(+0.95%) |
May 03, 2024 | 121.99 | 122.14 | 121.99 | 122.14 | 339 | +1.34(+1.11%) |
May 02, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 336 | +0.71(+0.59%) |