Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 144.25 | 144.28 | 143.00 | 143.99 | 105,394 | +0.98(+0.69%) |
Jul 25, 2024 | 141.27 | 144.63 | 141.27 | 143.01 | 107,502 | +1.05(+0.74%) |
Jul 24, 2024 | 143.01 | 143.95 | 141.17 | 141.96 | 101,553 | -1.34(-0.94%) |
Jul 23, 2024 | 142.91 | 144.22 | 141.56 | 143.30 | 164,920 | +0.38(+0.27%) |
Jul 22, 2024 | 140.30 | 143.83 | 139.85 | 142.92 | 130,978 | +2.63(+1.87%) |
Jul 19, 2024 | 139.62 | 140.84 | 139.48 | 140.29 | 70,616 | +0.02(+0.01%) |
Jul 18, 2024 | 140.38 | 140.77 | 139.39 | 140.27 | 135,242 | -0.21(-0.15%) |
Jul 17, 2024 | 140.66 | 141.62 | 139.61 | 140.48 | 148,823 | -0.83(-0.59%) |
Jul 16, 2024 | 138.06 | 141.34 | 138.06 | 141.31 | 100,079 | +3.26(+2.36%) |
Jul 15, 2024 | 140.86 | 140.86 | 137.60 | 138.05 | 177,930 | -2.89(-2.05%) |
Jul 12, 2024 | 139.12 | 141.40 | 139.12 | 140.94 | 213,209 | +1.83(+1.32%) |
Jul 11, 2024 | 137.59 | 139.70 | 137.09 | 139.11 | 197,752 | +1.57(+1.14%) |
Jul 10, 2024 | 136.50 | 137.70 | 135.75 | 137.54 | 198,147 | +1.09(+0.80%) |
Jul 09, 2024 | 137.16 | 137.16 | 135.30 | 136.45 | 122,755 | -0.81(-0.59%) |
Jul 08, 2024 | 136.08 | 138.22 | 136.08 | 137.26 | 210,665 | +0.98(+0.72%) |
Jul 05, 2024 | 137.93 | 137.93 | 135.65 | 136.28 | 335,812 | -1.60(-1.16%) |
Jul 04, 2024 | 137.18 | 138.28 | 137.00 | 137.88 | 194,184 | +0.15(+0.11%) |
Jul 03, 2024 | 135.74 | 138.49 | 135.74 | 137.73 | 306,056 | +1.79(+1.32%) |
Jul 02, 2024 | 135.32 | 138.52 | 134.37 | 135.94 | 151,709 | +0.20(+0.15%) |
Jun 28, 2024 | 135.74 | 0 | +0.71(+0.53%) | |||
Jun 27, 2024 | 133.84 | 136.30 | 133.07 | 135.03 | 128,673 | +1.21(+0.90%) |
Jun 26, 2024 | 135.00 | 135.38 | 132.82 | 133.82 | 163,461 | -1.88(-1.39%) |
Jun 25, 2024 | 138.21 | 138.21 | 135.61 | 135.70 | 86,182 | -2.58(-1.87%) |
Jun 24, 2024 | 136.41 | 138.50 | 135.95 | 138.28 | 107,034 | +2.03(+1.49%) |
Jun 21, 2024 | 136.37 | 136.48 | 134.47 | 136.25 | 513,124 | -0.09(-0.07%) |
Jun 20, 2024 | 135.47 | 137.19 | 135.30 | 136.34 | 102,624 | +0.40(+0.29%) |
Jun 19, 2024 | 135.30 | 136.97 | 135.08 | 135.94 | 104,126 | +0.46(+0.34%) |
Jun 18, 2024 | 135.70 | 137.01 | 135.14 | 135.48 | 115,013 | -0.64(-0.47%) |
Jun 17, 2024 | 134.44 | 136.75 | 134.44 | 136.12 | 127,291 | +0.97(+0.72%) |
Jun 14, 2024 | 137.29 | 137.29 | 132.74 | 135.15 | 193,137 | -3.16(-2.28%) |
Jun 13, 2024 | 140.49 | 140.49 | 137.72 | 138.31 | 105,999 | -2.12(-1.51%) |
Jun 12, 2024 | 139.37 | 142.41 | 139.37 | 140.43 | 237,326 | +2.26(+1.64%) |
Jun 11, 2024 | 138.50 | 139.50 | 138.00 | 138.17 | 148,709 | -0.81(-0.58%) |
Jun 10, 2024 | 138.39 | 140.00 | 138.28 | 138.98 | 231,877 | +0.29(+0.21%) |
Jun 07, 2024 | 139.32 | 139.50 | 138.59 | 138.69 | 68,157 | -1.35(-0.96%) |
Jun 06, 2024 | 139.60 | 140.22 | 138.84 | 140.04 | 177,495 | +0.09(+0.06%) |
Jun 05, 2024 | 140.43 | 141.28 | 139.75 | 139.95 | 118,622 | -0.05(-0.04%) |
Jun 04, 2024 | 137.37 | 140.24 | 137.37 | 140.00 | 223,165 | +2.18(+1.58%) |
Jun 03, 2024 | 135.55 | 138.20 | 134.46 | 137.82 | 161,221 | +1.78(+1.31%) |
May 31, 2024 | 132.00 | 136.20 | 131.31 | 136.04 | 386,535 | +4.41(+3.35%) |
May 30, 2024 | 133.07 | 133.65 | 131.35 | 131.63 | 150,594 | -1.39(-1.04%) |
May 29, 2024 | 133.52 | 135.11 | 132.55 | 133.02 | 263,234 | -1.65(-1.23%) |
May 28, 2024 | 136.45 | 136.45 | 133.38 | 134.67 | 149,801 | -2.43(-1.77%) |
May 27, 2024 | 136.76 | 137.56 | 136.01 | 137.10 | 44,521 | +0.35(+0.26%) |
May 24, 2024 | 139.41 | 140.15 | 136.51 | 136.75 | 180,400 | -2.60(-1.87%) |
May 23, 2024 | 141.43 | 141.78 | 138.56 | 139.35 | 102,736 | -2.02(-1.43%) |
May 22, 2024 | 142.50 | 142.50 | 140.37 | 141.37 | 245,159 | -1.69(-1.18%) |
May 21, 2024 | 145.35 | 145.35 | 142.02 | 143.06 | 274,272 | -1.11(-0.77%) |
May 17, 2024 | 144.17 | 0 | +1.89(+1.33%) | |||
May 16, 2024 | 142.66 | 142.95 | 141.31 | 142.28 | 121,296 | -0.35(-0.25%) |
May 15, 2024 | 144.48 | 145.42 | 142.53 | 142.63 | 157,887 | -1.67(-1.16%) |
May 14, 2024 | 145.71 | 146.15 | 143.49 | 144.30 | 198,915 | -0.97(-0.67%) |
May 13, 2024 | 144.15 | 145.80 | 144.15 | 145.27 | 399,896 | +1.20(+0.83%) |
May 10, 2024 | 146.00 | 147.00 | 142.63 | 144.07 | 463,350 | -1.58(-1.08%) |
May 09, 2024 | 137.99 | 146.63 | 137.96 | 145.65 | 607,705 | +9.35(+6.86%) |
May 08, 2024 | 134.49 | 137.05 | 134.00 | 136.30 | 260,969 | +0.48(+0.35%) |
May 07, 2024 | 136.84 | 137.00 | 135.41 | 135.82 | 295,850 | -0.79(-0.58%) |
May 06, 2024 | 135.00 | 136.88 | 134.99 | 136.61 | 207,896 | +2.60(+1.94%) |
May 03, 2024 | 133.46 | 134.55 | 132.77 | 134.01 | 195,402 | +1.52(+1.15%) |
May 02, 2024 | 133.24 | 133.41 | 131.52 | 132.49 | 319,107 | +0.04(+0.03%) |