Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 132.40 | 132.43 | 128.60 | 129.25 | 3,215,713 | -2.98(-2.25%) |
Jul 18, 2024 | 131.73 | 134.74 | 131.38 | 132.23 | 2,155,659 | -0.15(-0.11%) |
Jul 17, 2024 | 130.72 | 133.11 | 130.71 | 132.38 | 2,413,419 | +0.86(+0.65%) |
Jul 16, 2024 | 132.34 | 133.07 | 131.20 | 131.52 | 2,925,418 | -1.13(-0.85%) |
Jul 15, 2024 | 130.25 | 134.32 | 129.65 | 132.65 | 3,532,310 | +3.70(+2.87%) |
Jul 12, 2024 | 129.35 | 129.47 | 127.75 | 128.95 | 2,032,078 | +0.78(+0.61%) |
Jul 11, 2024 | 125.98 | 128.53 | 125.60 | 128.17 | 2,477,844 | +1.95(+1.54%) |
Jul 10, 2024 | 125.64 | 126.34 | 124.94 | 126.22 | 1,835,337 | +0.55(+0.44%) |
Jul 09, 2024 | 123.88 | 126.93 | 123.82 | 125.67 | 2,859,785 | +0.04(+0.03%) |
Jul 08, 2024 | 124.04 | 125.66 | 123.91 | 125.63 | 2,631,629 | +0.69(+0.55%) |
Jul 05, 2024 | 126.55 | 127.09 | 124.45 | 124.94 | 3,354,630 | -1.83(-1.44%) |
Jul 03, 2024 | 126.50 | 127.39 | 126.15 | 126.77 | 1,814,117 | +0.12(+0.09%) |
Jul 02, 2024 | 127.80 | 128.85 | 126.08 | 126.65 | 2,274,655 | +0.11(+0.09%) |
Jul 01, 2024 | 127.70 | 127.89 | 125.47 | 126.54 | 2,496,129 | +0.67(+0.53%) |
Jun 28, 2024 | 125.59 | 126.07 | 124.80 | 125.87 | 4,029,398 | +1.32(+1.06%) |
Jun 27, 2024 | 125.50 | 125.50 | 123.67 | 124.55 | 1,726,714 | -0.03(-0.02%) |
Jun 26, 2024 | 126.02 | 126.15 | 123.87 | 124.58 | 2,297,403 | -0.97(-0.77%) |
Jun 25, 2024 | 124.94 | 125.68 | 123.92 | 125.55 | 1,965,312 | +0.25(+0.20%) |
Jun 24, 2024 | 122.62 | 125.93 | 122.62 | 125.30 | 2,783,411 | +3.25(+2.66%) |
Jun 21, 2024 | 122.84 | 122.96 | 121.26 | 122.05 | 7,898,289 | +0.06(+0.05%) |
Jun 20, 2024 | 119.76 | 122.08 | 119.25 | 121.99 | 2,469,052 | +2.49(+2.08%) |
Jun 18, 2024 | 119.78 | 121.15 | 118.77 | 119.50 | 2,032,355 | +0.42(+0.35%) |
Jun 17, 2024 | 118.24 | 119.59 | 117.24 | 119.08 | 2,388,682 | +0.84(+0.71%) |
Jun 14, 2024 | 119.71 | 119.71 | 117.17 | 118.24 | 2,850,282 | -0.86(-0.72%) |
Jun 13, 2024 | 120.51 | 120.83 | 118.12 | 119.10 | 2,253,773 | -1.83(-1.51%) |
Jun 12, 2024 | 123.10 | 123.23 | 120.15 | 120.93 | 2,129,582 | -1.10(-0.90%) |
Jun 11, 2024 | 120.69 | 122.05 | 119.79 | 122.03 | 2,063,540 | +0.44(+0.36%) |
Jun 10, 2024 | 120.60 | 122.27 | 119.75 | 121.59 | 1,717,490 | +1.40(+1.16%) |
Jun 07, 2024 | 121.00 | 122.09 | 120.05 | 120.19 | 2,494,458 | -1.02(-0.84%) |
Jun 06, 2024 | 120.30 | 121.29 | 119.60 | 121.21 | 3,399,763 | +0.90(+0.75%) |
Jun 05, 2024 | 119.88 | 120.35 | 119.00 | 120.31 | 3,406,668 | +0.51(+0.43%) |
Jun 04, 2024 | 118.45 | 120.04 | 117.40 | 119.80 | 4,499,109 | +0.16(+0.13%) |
Jun 03, 2024 | 124.20 | 124.39 | 118.40 | 119.64 | 3,239,541 | -4.91(-3.94%) |
May 31, 2024 | 122.54 | 124.74 | 122.54 | 124.55 | 4,082,405 | +2.30(+1.88%) |
May 30, 2024 | 121.92 | 123.24 | 121.38 | 122.25 | 3,004,916 | +0.33(+0.27%) |
May 29, 2024 | 125.97 | 126.00 | 121.18 | 121.92 | 5,505,813 | -3.93(-3.12%) |
May 28, 2024 | 123.90 | 126.10 | 123.66 | 125.85 | 3,800,000 | +2.58(+2.09%) |
May 24, 2024 | 124.63 | 125.58 | 122.98 | 123.27 | 3,730,898 | -0.76(-0.61%) |
May 23, 2024 | 126.66 | 127.30 | 123.88 | 124.03 | 3,373,688 | -2.02(-1.60%) |
May 22, 2024 | 128.45 | 128.45 | 125.62 | 126.05 | 3,617,623 | -2.85(-2.21%) |
May 21, 2024 | 129.44 | 130.35 | 128.73 | 128.90 | 2,210,894 | -0.96(-0.74%) |
May 20, 2024 | 130.23 | 130.58 | 129.15 | 129.86 | 1,933,759 | -0.08(-0.06%) |
May 17, 2024 | 128.78 | 130.26 | 128.10 | 129.94 | 2,340,078 | +2.02(+1.58%) |
May 16, 2024 | 128.78 | 129.63 | 127.89 | 127.92 | 2,615,466 | -1.17(-0.91%) |
May 15, 2024 | 129.00 | 129.43 | 126.54 | 129.09 | 2,560,376 | -0.34(-0.26%) |
May 14, 2024 | 129.43 | 130.18 | 128.70 | 129.43 | 2,346,916 | +0.03(+0.02%) |
May 13, 2024 | 130.47 | 130.65 | 129.34 | 129.40 | 3,006,037 | -0.70(-0.54%) |
May 10, 2024 | 130.81 | 131.57 | 129.79 | 130.10 | 2,821,162 | -0.46(-0.35%) |
May 09, 2024 | 130.18 | 131.06 | 129.74 | 130.56 | 3,663,171 | +0.73(+0.56%) |
May 08, 2024 | 129.27 | 131.16 | 128.93 | 129.83 | 2,804,814 | -0.43(-0.33%) |
May 07, 2024 | 130.60 | 131.51 | 130.18 | 130.26 | 3,263,066 | -0.22(-0.17%) |
May 06, 2024 | 130.68 | 132.14 | 130.24 | 130.48 | 3,691,073 | +0.46(+0.35%) |
May 03, 2024 | 130.92 | 132.44 | 128.25 | 130.02 | 5,660,842 | -1.78(-1.35%) |
May 02, 2024 | 131.33 | 132.32 | 130.32 | 131.80 | 4,181,057 | +1.85(+1.42%) |