Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 127.10 | 127.74 | 126.98 | 127.74 | 13,708 | +1.02(+0.80%) |
Jul 15, 2024 | 128.11 | 128.24 | 126.72 | 126.72 | 17,189 | -2.14(-1.66%) |
Jul 12, 2024 | 129.17 | 129.62 | 128.86 | 128.86 | 5,603 | +1.00(+0.78%) |
Jul 11, 2024 | 128.38 | 128.38 | 127.52 | 127.86 | 11,376 | -0.18(-0.14%) |
Jul 10, 2024 | 127.26 | 128.41 | 127.26 | 128.04 | 5,686 | +1.28(+1.01%) |
Jul 09, 2024 | 126.92 | 126.96 | 126.55 | 126.76 | 4,013 | -1.11(-0.87%) |
Jul 08, 2024 | 128.31 | 128.38 | 127.59 | 127.87 | 2,743 | -0.85(-0.66%) |
Jul 05, 2024 | 128.29 | 128.72 | 127.16 | 128.72 | 8,968 | +1.56(+1.23%) |
Jul 03, 2024 | 126.71 | 127.44 | 126.35 | 127.16 | 8,996 | +1.06(+0.84%) |
Jul 02, 2024 | 125.84 | 126.50 | 125.31 | 126.10 | 11,249 | -1.57(-1.23%) |
Jul 01, 2024 | 127.09 | 127.67 | 126.95 | 127.67 | 10,161 | +1.91(+1.51%) |
Jun 28, 2024 | 125.71 | 125.78 | 125.40 | 125.77 | 14,345 | -0.46(-0.37%) |
Jun 27, 2024 | 126.40 | 126.40 | 126.06 | 126.23 | 5,120 | -0.39(-0.30%) |
Jun 26, 2024 | 126.72 | 127.12 | 126.44 | 126.61 | 16,619 | -1.53(-1.19%) |
Jun 25, 2024 | 127.35 | 128.14 | 127.35 | 128.14 | 5,998 | +1.35(+1.07%) |
Jun 24, 2024 | 126.91 | 127.42 | 126.52 | 126.78 | 5,887 | +1.47(+1.17%) |
Jun 21, 2024 | 125.31 | 125.54 | 125.01 | 125.32 | 10,113 | -0.46(-0.37%) |
Jun 20, 2024 | 125.45 | 126.22 | 125.45 | 125.78 | 27,769 | +0.83(+0.66%) |
Jun 18, 2024 | 125.33 | 125.36 | 124.95 | 124.95 | 4,601 | -0.26(-0.21%) |
Jun 17, 2024 | 124.69 | 125.24 | 124.05 | 125.21 | 2,374 | +0.54(+0.43%) |
Jun 14, 2024 | 124.66 | 124.92 | 124.02 | 124.67 | 15,522 | -1.18(-0.94%) |
Jun 13, 2024 | 127.22 | 127.22 | 125.56 | 125.85 | 5,498 | -1.43(-1.12%) |
Jun 12, 2024 | 128.17 | 128.29 | 127.28 | 127.28 | 9,548 | +1.50(+1.19%) |
Jun 11, 2024 | 125.93 | 126.37 | 125.31 | 125.78 | 17,602 | -2.34(-1.83%) |
Jun 10, 2024 | 126.86 | 128.28 | 126.67 | 128.12 | 28,568 | +0.13(+0.10%) |
Jun 07, 2024 | 128.29 | 128.50 | 127.67 | 127.99 | 8,035 | -0.98(-0.76%) |
Jun 06, 2024 | 128.22 | 129.14 | 128.21 | 128.98 | 28,473 | +0.34(+0.27%) |
Jun 05, 2024 | 128.37 | 128.75 | 128.26 | 128.64 | 3,866 | +1.60(+1.26%) |
Jun 04, 2024 | 126.61 | 127.39 | 126.04 | 127.04 | 12,340 | -0.85(-0.67%) |
Jun 03, 2024 | 126.84 | 127.89 | 126.42 | 127.89 | 23,776 | +0.91(+0.72%) |
May 31, 2024 | 126.89 | 126.97 | 126.31 | 126.97 | 2,513 | +1.37(+1.09%) |
May 30, 2024 | 125.85 | 125.85 | 125.61 | 125.61 | 1,098 | +0.76(+0.61%) |
May 29, 2024 | 125.29 | 125.29 | 124.85 | 124.85 | 6,844 | -1.99(-1.57%) |
May 28, 2024 | 127.24 | 127.35 | 126.64 | 126.84 | 3,177 | +0.33(+0.26%) |
May 24, 2024 | 125.96 | 126.53 | 125.96 | 126.51 | 13,293 | +0.78(+0.62%) |
May 23, 2024 | 127.02 | 127.02 | 125.58 | 125.73 | 2,787 | +0.09(+0.07%) |
May 22, 2024 | 125.67 | 126.26 | 125.64 | 125.64 | 4,316 | -0.89(-0.70%) |
May 21, 2024 | 125.79 | 126.66 | 125.79 | 126.53 | 2,461 | -0.28(-0.22%) |
May 20, 2024 | 126.57 | 126.85 | 126.54 | 126.80 | 1,854 | +0.24(+0.19%) |
May 17, 2024 | 126.32 | 126.70 | 126.12 | 126.56 | 9,778 | -0.31(-0.24%) |
May 16, 2024 | 126.30 | 127.23 | 126.29 | 126.87 | 28,040 | -0.17(-0.13%) |
May 15, 2024 | 126.17 | 127.11 | 126.15 | 127.04 | 5,565 | +2.08(+1.67%) |
May 14, 2024 | 124.57 | 125.05 | 124.30 | 124.95 | 16,224 | +1.17(+0.94%) |
May 13, 2024 | 123.99 | 124.14 | 123.48 | 123.78 | 289,096 | +0.91(+0.74%) |
May 10, 2024 | 122.98 | 123.30 | 122.77 | 122.88 | 2,491 | +0.11(+0.09%) |
May 09, 2024 | 121.70 | 122.77 | 121.70 | 122.77 | 2,519 | +1.24(+1.02%) |
May 08, 2024 | 120.97 | 121.53 | 120.77 | 121.53 | 12,083 | +0.02(+0.02%) |
May 07, 2024 | 120.80 | 121.56 | 120.80 | 121.51 | 12,308 | +1.30(+1.08%) |
May 06, 2024 | 118.92 | 120.21 | 118.92 | 120.21 | 1,286 | +1.21(+1.01%) |
May 03, 2024 | 119.26 | 119.26 | 118.88 | 119.00 | 2,878 | +1.50(+1.28%) |
May 02, 2024 | 117.64 | 117.83 | 117.50 | 117.50 | 15,887 | -0.62(-0.53%) |