Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 116.45 | 116.47 | 116.36 | 116.39 | 930,854 | -0.20(-0.17%) |
Jul 18, 2024 | 116.65 | 116.79 | 116.56 | 116.59 | 836,659 | -0.18(-0.15%) |
Jul 17, 2024 | 116.60 | 116.81 | 116.53 | 116.77 | 1,371,232 | +0.06(+0.05%) |
Jul 16, 2024 | 116.54 | 116.73 | 116.47 | 116.71 | 935,986 | +0.21(+0.18%) |
Jul 15, 2024 | 116.54 | 116.64 | 116.43 | 116.50 | 1,059,480 | -0.10(-0.09%) |
Jul 12, 2024 | 116.46 | 116.61 | 116.42 | 116.60 | 992,977 | +0.22(+0.19%) |
Jul 11, 2024 | 116.43 | 116.55 | 116.36 | 116.38 | 736,638 | +0.53(+0.46%) |
Jul 10, 2024 | 115.88 | 115.90 | 115.78 | 115.85 | 759,799 | +0.04(+0.03%) |
Jul 09, 2024 | 115.76 | 115.87 | 115.63 | 115.81 | 2,891,850 | -0.03(-0.03%) |
Jul 08, 2024 | 115.83 | 115.91 | 115.74 | 115.84 | 620,427 | -0.02(-0.02%) |
Jul 05, 2024 | 115.74 | 115.91 | 115.65 | 115.86 | 619,327 | +0.46(+0.40%) |
Jul 03, 2024 | 115.09 | 115.47 | 115.06 | 115.40 | 878,141 | +0.44(+0.38%) |
Jul 02, 2024 | 115.00 | 115.07 | 114.89 | 114.96 | 862,860 | +0.23(+0.20%) |
Jul 01, 2024 | 114.79 | 114.97 | 114.64 | 114.73 | 2,652,228 | -0.74(-0.64%) |
Jun 28, 2024 | 115.87 | 115.91 | 115.45 | 115.47 | 838,839 | -0.18(-0.16%) |
Jun 27, 2024 | 115.60 | 115.71 | 115.60 | 115.65 | 632,036 | +0.18(+0.16%) |
Jun 26, 2024 | 115.52 | 115.56 | 115.44 | 115.47 | 621,230 | -0.39(-0.34%) |
Jun 25, 2024 | 115.76 | 115.86 | 115.70 | 115.86 | 909,935 | +0.07(+0.06%) |
Jun 24, 2024 | 115.77 | 115.80 | 115.67 | 115.79 | 558,611 | +0.03(+0.03%) |
Jun 21, 2024 | 115.90 | 115.96 | 115.66 | 115.76 | 835,604 | +0.02(+0.02%) |
Jun 20, 2024 | 115.59 | 115.76 | 115.56 | 115.74 | 621,614 | -0.14(-0.12%) |
Jun 18, 2024 | 115.74 | 116.03 | 115.70 | 115.88 | 1,264,338 | +0.32(+0.28%) |
Jun 17, 2024 | 115.60 | 115.63 | 115.50 | 115.56 | 825,796 | -0.31(-0.27%) |
Jun 14, 2024 | 115.86 | 115.95 | 115.82 | 115.87 | 978,795 | +0.08(+0.07%) |
Jun 13, 2024 | 115.69 | 115.93 | 115.60 | 115.79 | 1,209,576 | +0.47(+0.41%) |
Jun 12, 2024 | 115.67 | 115.79 | 115.31 | 115.32 | 1,665,334 | +0.40(+0.35%) |
Jun 11, 2024 | 114.71 | 114.94 | 114.65 | 114.92 | 836,001 | +0.35(+0.31%) |
Jun 10, 2024 | 114.60 | 114.64 | 114.51 | 114.57 | 561,125 | -0.09(-0.08%) |
Jun 07, 2024 | 114.84 | 114.84 | 114.65 | 114.66 | 2,392,379 | -0.77(-0.67%) |
Jun 06, 2024 | 115.32 | 115.48 | 115.31 | 115.43 | 569,457 | +0.03(+0.03%) |
Jun 05, 2024 | 115.22 | 115.41 | 115.04 | 115.40 | 1,017,970 | +0.24(+0.21%) |
Jun 04, 2024 | 115.00 | 115.24 | 114.98 | 115.16 | 907,636 | +0.38(+0.33%) |
Jun 03, 2024 | 114.44 | 114.81 | 114.44 | 114.78 | 1,044,863 | +0.39(+0.34%) |
May 31, 2024 | 114.19 | 114.39 | 114.18 | 114.39 | 1,830,280 | +0.40(+0.35%) |
May 30, 2024 | 113.90 | 114.01 | 113.86 | 113.99 | 790,906 | +0.32(+0.28%) |
May 29, 2024 | 113.83 | 113.84 | 113.55 | 113.67 | 850,980 | -0.26(-0.23%) |
May 28, 2024 | 114.36 | 114.37 | 113.91 | 113.93 | 1,353,401 | -0.28(-0.24%) |
May 24, 2024 | 114.12 | 114.25 | 114.10 | 114.21 | 1,572,931 | +0.02(+0.02%) |
May 23, 2024 | 114.50 | 114.50 | 114.08 | 114.19 | 865,457 | -0.24(-0.21%) |
May 22, 2024 | 114.41 | 114.54 | 114.40 | 114.43 | 651,504 | -0.17(-0.15%) |
May 21, 2024 | 114.62 | 114.64 | 114.56 | 114.60 | 632,239 | +0.17(+0.15%) |
May 20, 2024 | 114.45 | 114.49 | 114.40 | 114.43 | 611,547 | -0.09(-0.08%) |
May 17, 2024 | 114.64 | 114.69 | 114.51 | 114.52 | 739,832 | -0.19(-0.16%) |
May 16, 2024 | 114.89 | 114.89 | 114.69 | 114.71 | 1,764,523 | -0.19(-0.17%) |
May 15, 2024 | 114.79 | 114.94 | 114.68 | 114.90 | 1,237,213 | +0.56(+0.49%) |
May 14, 2024 | 114.28 | 114.38 | 114.23 | 114.34 | 782,366 | +0.22(+0.19%) |
May 13, 2024 | 114.24 | 114.25 | 114.11 | 114.12 | 746,403 | +0.05(+0.04%) |
May 10, 2024 | 114.16 | 114.17 | 114.03 | 114.07 | 1,355,273 | -0.21(-0.18%) |
May 09, 2024 | 114.09 | 114.34 | 114.09 | 114.28 | 868,431 | +0.19(+0.17%) |
May 08, 2024 | 114.09 | 114.17 | 114.05 | 114.09 | 2,602,015 | -0.12(-0.10%) |
May 07, 2024 | 114.28 | 114.38 | 114.16 | 114.21 | 1,892,485 | +0.11(+0.10%) |
May 06, 2024 | 114.08 | 114.18 | 114.04 | 114.10 | 774,877 | +0.03(+0.03%) |
May 03, 2024 | 114.23 | 114.32 | 113.92 | 114.07 | 1,872,226 | +0.42(+0.37%) |
May 02, 2024 | 113.30 | 113.70 | 113.25 | 113.65 | 1,789,628 | +0.44(+0.39%) |