Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 138.29 | 142.04 | 136.68 | 138.59 | 7,353,579 | +2.18(+1.60%) |
Jul 18, 2024 | 132.25 | 140.43 | 131.82 | 136.41 | 7,386,475 | +1.56(+1.16%) |
Jul 17, 2024 | 135.47 | 136.86 | 133.62 | 134.85 | 5,850,595 | -2.16(-1.58%) |
Jul 16, 2024 | 133.45 | 137.36 | 133.11 | 137.01 | 6,350,818 | +4.64(+3.51%) |
Jul 15, 2024 | 129.75 | 133.17 | 129.54 | 132.37 | 4,504,954 | +3.05(+2.36%) |
Jul 12, 2024 | 127.04 | 129.86 | 126.88 | 129.32 | 3,390,896 | +2.71(+2.14%) |
Jul 11, 2024 | 126.50 | 127.93 | 125.52 | 126.61 | 3,406,043 | +2.35(+1.89%) |
Jul 10, 2024 | 121.79 | 124.37 | 121.31 | 124.26 | 1,976,364 | +2.98(+2.46%) |
Jul 09, 2024 | 120.54 | 122.25 | 119.75 | 121.28 | 2,495,436 | +0.51(+0.42%) |
Jul 08, 2024 | 122.29 | 122.91 | 120.50 | 120.77 | 2,270,582 | -1.95(-1.59%) |
Jul 05, 2024 | 123.48 | 123.48 | 121.75 | 122.72 | 1,957,607 | -0.68(-0.55%) |
Jul 03, 2024 | 123.21 | 124.00 | 122.23 | 123.40 | 2,102,519 | +0.19(+0.15%) |
Jul 02, 2024 | 121.79 | 123.52 | 121.52 | 123.21 | 2,292,898 | +0.98(+0.80%) |
Jul 01, 2024 | 124.39 | 125.58 | 121.41 | 122.23 | 3,568,652 | -1.57(-1.27%) |
Jun 28, 2024 | 124.40 | 126.55 | 123.41 | 123.80 | 4,058,891 | -0.32(-0.26%) |
Jun 27, 2024 | 123.50 | 124.39 | 122.87 | 124.12 | 2,084,097 | -0.04(-0.03%) |
Jun 26, 2024 | 123.62 | 125.14 | 123.20 | 124.16 | 2,120,977 | -0.26(-0.21%) |
Jun 25, 2024 | 124.19 | 124.80 | 123.43 | 124.42 | 1,860,221 | -0.84(-0.67%) |
Jun 24, 2024 | 124.17 | 126.45 | 124.02 | 125.26 | 2,289,348 | +1.14(+0.92%) |
Jun 21, 2024 | 124.75 | 124.78 | 123.15 | 124.12 | 5,226,826 | -0.56(-0.45%) |
Jun 20, 2024 | 122.50 | 125.08 | 122.42 | 124.68 | 2,629,712 | +1.78(+1.45%) |
Jun 18, 2024 | 122.33 | 123.09 | 121.72 | 122.90 | 2,244,817 | +0.74(+0.61%) |
Jun 17, 2024 | 121.00 | 122.63 | 120.58 | 122.16 | 1,756,852 | +0.91(+0.75%) |
Jun 14, 2024 | 121.10 | 121.57 | 120.16 | 121.25 | 1,685,481 | -0.96(-0.79%) |
Jun 13, 2024 | 123.15 | 123.59 | 121.48 | 122.21 | 2,015,919 | -1.22(-0.99%) |
Jun 12, 2024 | 123.43 | 126.00 | 122.80 | 123.43 | 3,754,627 | +4.42(+3.71%) |
Jun 11, 2024 | 119.59 | 119.59 | 117.34 | 119.01 | 2,612,835 | -0.69(-0.58%) |
Jun 10, 2024 | 117.35 | 119.97 | 117.08 | 119.70 | 2,385,094 | +2.08(+1.77%) |
Jun 07, 2024 | 117.46 | 119.08 | 116.00 | 117.62 | 3,200,870 | -1.55(-1.30%) |
Jun 06, 2024 | 121.46 | 122.48 | 119.01 | 119.17 | 3,380,243 | -2.54(-2.09%) |
Jun 05, 2024 | 119.83 | 121.79 | 119.10 | 121.71 | 2,800,079 | +2.63(+2.21%) |
Jun 04, 2024 | 118.14 | 119.81 | 117.89 | 119.08 | 2,021,834 | -0.13(-0.11%) |
Jun 03, 2024 | 121.31 | 121.34 | 116.70 | 119.21 | 4,056,939 | -1.29(-1.07%) |
May 31, 2024 | 119.77 | 121.21 | 117.85 | 120.50 | 3,636,413 | +1.17(+0.98%) |
May 30, 2024 | 116.11 | 119.46 | 116.06 | 119.33 | 2,680,374 | +3.20(+2.76%) |
May 29, 2024 | 119.00 | 119.54 | 115.98 | 116.13 | 4,754,456 | -5.08(-4.19%) |
May 28, 2024 | 123.81 | 124.14 | 120.55 | 121.21 | 2,927,274 | -2.43(-1.97%) |
May 24, 2024 | 123.20 | 124.12 | 122.81 | 123.64 | 1,815,353 | +0.53(+0.43%) |
May 23, 2024 | 127.75 | 128.00 | 122.59 | 123.11 | 3,497,243 | -3.57(-2.82%) |
May 22, 2024 | 128.00 | 128.37 | 125.65 | 126.68 | 2,617,469 | -1.03(-0.81%) |
May 21, 2024 | 125.75 | 128.04 | 125.02 | 127.71 | 3,110,616 | +2.04(+1.62%) |
May 20, 2024 | 125.01 | 126.12 | 124.62 | 125.67 | 3,081,903 | +0.00(+0.00%) |
May 17, 2024 | 128.60 | 128.62 | 124.53 | 125.67 | 3,954,097 | -2.21(-1.73%) |
May 16, 2024 | 130.50 | 130.84 | 127.77 | 127.88 | 4,167,688 | -3.43(-2.61%) |
May 15, 2024 | 127.34 | 131.34 | 126.53 | 131.31 | 4,479,271 | +5.34(+4.24%) |
May 14, 2024 | 122.69 | 126.14 | 122.69 | 125.97 | 2,828,570 | +3.84(+3.14%) |
May 13, 2024 | 124.83 | 124.83 | 122.04 | 122.13 | 1,826,144 | -1.91(-1.54%) |
May 10, 2024 | 124.33 | 124.33 | 120.00 | 124.04 | 2,517,809 | +1.01(+0.82%) |
May 09, 2024 | 119.56 | 123.48 | 118.81 | 123.03 | 5,988,738 | +3.23(+2.70%) |
May 08, 2024 | 120.15 | 120.50 | 118.69 | 119.80 | 2,919,601 | -1.70(-1.40%) |
May 07, 2024 | 121.00 | 123.09 | 120.36 | 121.50 | 3,233,862 | +0.29(+0.24%) |
May 06, 2024 | 119.19 | 121.72 | 118.67 | 121.21 | 3,421,850 | +3.22(+2.73%) |
May 03, 2024 | 121.50 | 123.11 | 117.75 | 117.99 | 4,437,480 | -1.00(-0.84%) |
May 02, 2024 | 118.63 | 119.89 | 116.39 | 118.99 | 3,653,050 | +1.50(+1.28%) |