Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 128.57 | 129.04 | 127.92 | 128.49 | 1,223,746 | -0.57(-0.44%) |
Jul 18, 2024 | 131.45 | 131.63 | 129.05 | 129.06 | 460,820 | -2.01(-1.53%) |
Jul 17, 2024 | 129.96 | 131.40 | 129.84 | 131.07 | 571,174 | +1.51(+1.17%) |
Jul 16, 2024 | 128.27 | 129.58 | 128.06 | 129.56 | 792,556 | +0.34(+0.26%) |
Jul 15, 2024 | 130.05 | 130.13 | 129.06 | 129.22 | 531,898 | -2.43(-1.85%) |
Jul 12, 2024 | 131.18 | 132.29 | 131.18 | 131.65 | 656,960 | +0.06(+0.05%) |
Jul 11, 2024 | 130.87 | 132.04 | 130.68 | 131.59 | 575,039 | +2.44(+1.89%) |
Jul 10, 2024 | 127.83 | 129.18 | 127.53 | 129.15 | 486,371 | +2.48(+1.96%) |
Jul 09, 2024 | 127.84 | 128.03 | 126.39 | 126.67 | 1,071,262 | -1.43(-1.12%) |
Jul 08, 2024 | 129.72 | 129.85 | 127.95 | 128.10 | 490,256 | -1.54(-1.19%) |
Jul 05, 2024 | 130.47 | 130.47 | 128.88 | 129.64 | 571,432 | +1.28(+1.00%) |
Jul 03, 2024 | 128.08 | 128.40 | 127.73 | 128.36 | 399,350 | +2.15(+1.70%) |
Jul 02, 2024 | 125.65 | 126.26 | 124.80 | 126.21 | 806,770 | +0.34(+0.27%) |
Jul 01, 2024 | 126.59 | 127.44 | 125.66 | 125.87 | 928,440 | -0.21(-0.17%) |
Jun 28, 2024 | 126.20 | 126.88 | 125.66 | 126.08 | 681,965 | -0.87(-0.69%) |
Jun 27, 2024 | 127.92 | 127.96 | 126.27 | 126.95 | 823,476 | -1.81(-1.41%) |
Jun 26, 2024 | 128.92 | 129.68 | 128.64 | 128.76 | 511,641 | -1.62(-1.24%) |
Jun 25, 2024 | 130.79 | 131.24 | 129.91 | 130.38 | 803,901 | -1.05(-0.80%) |
Jun 24, 2024 | 130.97 | 131.93 | 130.86 | 131.43 | 618,166 | +1.11(+0.85%) |
Jun 21, 2024 | 129.97 | 131.41 | 129.97 | 130.32 | 675,237 | -1.11(-0.84%) |
Jun 20, 2024 | 131.87 | 131.87 | 130.86 | 131.43 | 1,023,277 | +2.04(+1.58%) |
Jun 18, 2024 | 131.04 | 131.48 | 129.11 | 129.39 | 1,160,384 | -2.38(-1.81%) |
Jun 17, 2024 | 130.60 | 131.87 | 130.60 | 131.77 | 460,772 | +0.20(+0.15%) |
Jun 14, 2024 | 131.76 | 132.08 | 130.50 | 131.57 | 400,321 | +0.20(+0.15%) |
Jun 13, 2024 | 132.16 | 132.22 | 131.04 | 131.37 | 500,267 | -2.00(-1.50%) |
Jun 12, 2024 | 134.97 | 134.97 | 133.21 | 133.37 | 429,639 | +0.73(+0.55%) |
Jun 11, 2024 | 131.82 | 132.95 | 131.16 | 132.64 | 652,117 | -0.32(-0.24%) |
Jun 10, 2024 | 133.76 | 134.00 | 132.61 | 132.96 | 737,355 | -3.10(-2.28%) |
Jun 07, 2024 | 136.18 | 136.84 | 135.76 | 136.06 | 562,499 | -2.69(-1.94%) |
Jun 06, 2024 | 137.68 | 139.00 | 137.56 | 138.75 | 725,866 | +2.13(+1.56%) |
Jun 05, 2024 | 136.50 | 136.72 | 135.20 | 136.62 | 1,028,159 | +1.09(+0.80%) |
Jun 04, 2024 | 134.49 | 136.03 | 134.28 | 135.53 | 501,363 | -0.25(-0.18%) |
Jun 03, 2024 | 134.95 | 135.79 | 134.79 | 135.78 | 546,500 | +0.69(+0.51%) |
May 31, 2024 | 132.69 | 135.09 | 132.60 | 135.09 | 638,789 | +2.76(+2.09%) |
May 30, 2024 | 132.18 | 133.20 | 132.10 | 132.33 | 738,295 | +0.89(+0.68%) |
May 29, 2024 | 132.51 | 132.84 | 131.43 | 131.44 | 525,715 | -2.59(-1.93%) |
May 28, 2024 | 135.25 | 135.25 | 133.80 | 134.03 | 537,249 | -2.78(-2.03%) |
May 24, 2024 | 137.45 | 137.61 | 136.69 | 136.81 | 367,811 | -0.08(-0.06%) |
May 23, 2024 | 138.82 | 138.84 | 136.76 | 136.89 | 433,346 | -2.14(-1.54%) |
May 22, 2024 | 138.75 | 139.80 | 138.75 | 139.03 | 401,965 | -0.70(-0.50%) |
May 21, 2024 | 140.60 | 140.64 | 139.30 | 139.73 | 570,408 | -0.82(-0.58%) |
May 20, 2024 | 141.84 | 142.15 | 140.41 | 140.55 | 412,286 | -1.85(-1.30%) |
May 17, 2024 | 142.08 | 142.69 | 141.97 | 142.40 | 238,124 | -0.55(-0.38%) |
May 16, 2024 | 142.81 | 143.11 | 142.14 | 142.95 | 322,435 | +1.03(+0.73%) |
May 15, 2024 | 143.02 | 143.32 | 141.78 | 141.92 | 330,525 | -1.72(-1.20%) |
May 14, 2024 | 143.92 | 144.27 | 142.43 | 143.64 | 511,000 | +1.07(+0.75%) |
May 13, 2024 | 142.09 | 143.00 | 142.09 | 142.57 | 641,745 | -0.37(-0.26%) |
May 10, 2024 | 142.60 | 143.13 | 142.15 | 142.94 | 469,023 | +0.10(+0.07%) |
May 09, 2024 | 141.88 | 142.97 | 141.66 | 142.84 | 566,213 | +1.93(+1.37%) |
May 08, 2024 | 140.32 | 140.96 | 139.95 | 140.91 | 729,576 | +1.87(+1.34%) |
May 07, 2024 | 138.59 | 139.10 | 138.00 | 139.04 | 619,337 | +1.89(+1.38%) |
May 06, 2024 | 138.13 | 138.44 | 136.66 | 137.15 | 456,484 | -0.29(-0.21%) |
May 03, 2024 | 138.43 | 139.02 | 137.04 | 137.44 | 683,538 | +0.87(+0.64%) |
May 02, 2024 | 137.04 | 137.19 | 136.05 | 136.57 | 513,999 | -0.48(-0.35%) |