Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 127.60 | 135.85 | 127.10 | 135.43 | 736,199 | +8.39(+6.60%) |
Jul 15, 2024 | 125.27 | 127.94 | 125.02 | 127.04 | 511,660 | +1.54(+1.23%) |
Jul 12, 2024 | 125.74 | 126.77 | 124.50 | 125.50 | 288,289 | +0.37(+0.30%) |
Jul 11, 2024 | 124.48 | 125.97 | 124.16 | 125.13 | 432,281 | +2.69(+2.20%) |
Jul 10, 2024 | 120.42 | 122.67 | 119.66 | 122.44 | 378,623 | +2.42(+2.02%) |
Jul 09, 2024 | 119.36 | 120.33 | 118.83 | 120.02 | 270,382 | +0.17(+0.14%) |
Jul 08, 2024 | 120.04 | 120.36 | 119.08 | 119.85 | 379,408 | +0.72(+0.60%) |
Jul 05, 2024 | 120.96 | 121.07 | 119.04 | 119.13 | 749,666 | -2.12(-1.75%) |
Jul 03, 2024 | 121.73 | 122.15 | 120.75 | 121.25 | 497,453 | +0.35(+0.29%) |
Jul 02, 2024 | 119.30 | 121.03 | 118.41 | 120.90 | 409,071 | +1.50(+1.26%) |
Jul 01, 2024 | 123.23 | 124.08 | 119.34 | 119.40 | 502,264 | -3.21(-2.62%) |
Jun 28, 2024 | 125.56 | 126.20 | 121.43 | 122.61 | 805,713 | -2.04(-1.64%) |
Jun 27, 2024 | 123.38 | 124.78 | 122.00 | 124.65 | 430,978 | +1.78(+1.45%) |
Jun 26, 2024 | 123.17 | 124.43 | 122.36 | 122.87 | 418,269 | -0.60(-0.49%) |
Jun 25, 2024 | 126.98 | 127.22 | 122.84 | 123.47 | 599,580 | -4.53(-3.54%) |
Jun 24, 2024 | 126.15 | 129.82 | 125.15 | 128.00 | 551,043 | +2.10(+1.67%) |
Jun 21, 2024 | 126.34 | 126.34 | 123.80 | 125.90 | 2,371,317 | -0.01(-0.01%) |
Jun 20, 2024 | 126.00 | 126.76 | 125.32 | 125.91 | 311,273 | -0.43(-0.34%) |
Jun 18, 2024 | 125.05 | 126.64 | 125.05 | 126.34 | 449,653 | +1.25(+1.00%) |
Jun 17, 2024 | 123.42 | 125.12 | 123.42 | 125.09 | 264,834 | +1.31(+1.06%) |
Jun 14, 2024 | 125.00 | 126.49 | 122.74 | 123.78 | 648,643 | -2.70(-2.13%) |
Jun 13, 2024 | 127.84 | 128.16 | 124.23 | 126.48 | 900,727 | -1.93(-1.50%) |
Jun 12, 2024 | 127.18 | 129.60 | 127.18 | 128.41 | 575,186 | +4.19(+3.37%) |
Jun 11, 2024 | 125.74 | 125.92 | 124.00 | 124.22 | 325,262 | -2.24(-1.77%) |
Jun 10, 2024 | 124.87 | 127.01 | 124.84 | 126.46 | 233,162 | +0.57(+0.45%) |
Jun 07, 2024 | 125.00 | 126.63 | 124.51 | 125.89 | 336,679 | -0.01(-0.01%) |
Jun 06, 2024 | 128.54 | 129.59 | 125.76 | 125.90 | 451,633 | -3.00(-2.33%) |
Jun 05, 2024 | 127.38 | 128.97 | 126.20 | 128.90 | 334,555 | +1.89(+1.49%) |
Jun 04, 2024 | 127.00 | 128.85 | 126.36 | 127.01 | 529,994 | -0.24(-0.19%) |
Jun 03, 2024 | 129.07 | 129.55 | 126.75 | 127.25 | 674,913 | -1.66(-1.29%) |
May 31, 2024 | 124.74 | 129.01 | 124.25 | 128.91 | 616,942 | +4.82(+3.88%) |
May 30, 2024 | 123.67 | 124.72 | 122.80 | 124.09 | 859,406 | +1.20(+0.98%) |
May 29, 2024 | 121.59 | 123.52 | 121.21 | 122.89 | 528,874 | -0.20(-0.16%) |
May 28, 2024 | 125.18 | 125.46 | 122.64 | 123.09 | 463,461 | -1.64(-1.31%) |
May 24, 2024 | 127.48 | 127.73 | 124.62 | 124.73 | 374,524 | -2.03(-1.60%) |
May 23, 2024 | 129.56 | 129.56 | 126.41 | 126.76 | 793,961 | -2.29(-1.77%) |
May 22, 2024 | 129.57 | 131.49 | 128.64 | 129.05 | 615,613 | -3.91(-2.94%) |
May 21, 2024 | 133.48 | 134.15 | 131.87 | 132.96 | 433,063 | -0.52(-0.39%) |
May 20, 2024 | 132.90 | 134.68 | 132.73 | 133.48 | 400,332 | +0.40(+0.30%) |
May 17, 2024 | 132.23 | 133.74 | 131.74 | 133.08 | 390,218 | +0.44(+0.33%) |
May 16, 2024 | 136.05 | 136.05 | 132.44 | 132.64 | 838,133 | -3.15(-2.32%) |
May 15, 2024 | 138.11 | 138.52 | 135.06 | 135.79 | 1,571,714 | -1.22(-0.89%) |
May 14, 2024 | 138.77 | 138.77 | 136.34 | 137.01 | 817,497 | -0.21(-0.15%) |
May 13, 2024 | 139.34 | 139.34 | 136.71 | 137.22 | 467,207 | -0.87(-0.63%) |
May 10, 2024 | 136.42 | 138.66 | 135.98 | 138.09 | 581,658 | +1.81(+1.33%) |
May 09, 2024 | 138.14 | 138.34 | 134.99 | 136.28 | 552,489 | -2.30(-1.66%) |
May 08, 2024 | 136.70 | 139.97 | 132.34 | 138.58 | 775,375 | -3.25(-2.29%) |
May 07, 2024 | 140.32 | 143.16 | 140.01 | 141.83 | 660,906 | +1.84(+1.31%) |
May 06, 2024 | 140.94 | 141.90 | 139.51 | 139.99 | 295,612 | -0.09(-0.06%) |
May 03, 2024 | 140.86 | 142.65 | 138.67 | 140.08 | 544,964 | +1.21(+0.87%) |
May 02, 2024 | 139.20 | 139.87 | 136.79 | 138.87 | 303,895 | +1.36(+0.99%) |