Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 116.93 | 117.55 | 116.93 | 117.45 | 48,865 | +0.48(+0.41%) |
Jul 22, 2024 | 116.28 | 117.37 | 116.01 | 116.97 | 40,676 | +0.53(+0.46%) |
Jul 19, 2024 | 119.56 | 119.56 | 116.33 | 116.44 | 48,098 | -3.45(-2.88%) |
Jul 18, 2024 | 119.94 | 121.70 | 119.67 | 119.89 | 63,199 | +0.00(+0.00%) |
Jul 17, 2024 | 118.01 | 120.02 | 118.01 | 119.89 | 59,419 | +2.10(+1.78%) |
Jul 16, 2024 | 118.04 | 118.18 | 117.47 | 117.79 | 61,521 | +0.38(+0.32%) |
Jul 15, 2024 | 116.39 | 117.67 | 116.39 | 117.41 | 51,587 | +1.43(+1.23%) |
Jul 12, 2024 | 115.51 | 116.35 | 115.24 | 115.98 | 35,593 | +0.87(+0.76%) |
Jul 11, 2024 | 113.80 | 115.20 | 113.68 | 115.11 | 50,472 | +1.35(+1.19%) |
Jul 10, 2024 | 112.91 | 113.76 | 112.75 | 113.76 | 68,070 | +1.16(+1.03%) |
Jul 09, 2024 | 112.40 | 113.86 | 112.09 | 112.60 | 69,241 | +0.23(+0.20%) |
Jul 08, 2024 | 112.32 | 113.50 | 112.32 | 112.37 | 282,320 | +0.37(+0.33%) |
Jul 05, 2024 | 112.96 | 112.96 | 111.55 | 112.00 | 33,327 | -0.76(-0.67%) |
Jul 03, 2024 | 113.53 | 113.53 | 112.68 | 112.76 | 35,883 | -0.71(-0.63%) |
Jul 02, 2024 | 112.69 | 113.50 | 112.37 | 113.47 | 43,198 | +0.43(+0.38%) |
Jul 01, 2024 | 113.66 | 114.12 | 112.87 | 113.04 | 50,906 | +0.12(+0.11%) |
Jun 28, 2024 | 113.87 | 113.87 | 112.56 | 112.92 | 34,128 | -1.10(-0.96%) |
Jun 27, 2024 | 113.23 | 114.06 | 112.81 | 114.02 | 37,180 | +0.77(+0.68%) |
Jun 26, 2024 | 113.85 | 113.85 | 112.06 | 113.25 | 40,104 | -0.93(-0.81%) |
Jun 25, 2024 | 115.20 | 115.20 | 114.14 | 114.18 | 29,088 | -1.22(-1.06%) |
Jun 24, 2024 | 114.61 | 115.96 | 114.44 | 115.40 | 56,789 | +1.11(+0.97%) |
Jun 21, 2024 | 114.90 | 114.90 | 113.75 | 114.29 | 88,097 | -0.51(-0.44%) |
Jun 20, 2024 | 113.96 | 115.13 | 113.87 | 114.80 | 246,226 | +1.19(+1.05%) |
Jun 18, 2024 | 112.70 | 114.03 | 112.70 | 113.61 | 49,385 | +0.85(+0.75%) |
Jun 17, 2024 | 110.92 | 112.76 | 110.92 | 112.76 | 56,636 | +1.60(+1.44%) |
Jun 14, 2024 | 111.43 | 111.92 | 111.02 | 111.16 | 254,130 | -0.92(-0.82%) |
Jun 13, 2024 | 112.29 | 112.29 | 111.28 | 112.08 | 74,409 | -0.29(-0.26%) |
Jun 12, 2024 | 113.34 | 113.41 | 111.91 | 112.37 | 107,846 | -0.45(-0.40%) |
Jun 11, 2024 | 114.12 | 114.12 | 112.51 | 112.82 | 186,723 | -1.67(-1.46%) |
Jun 10, 2024 | 114.67 | 114.67 | 113.78 | 114.49 | 72,148 | -0.41(-0.36%) |
Jun 07, 2024 | 114.73 | 115.78 | 114.44 | 114.89 | 59,647 | +0.48(+0.42%) |
Jun 06, 2024 | 114.46 | 114.94 | 113.81 | 114.42 | 144,761 | +0.05(+0.04%) |
Jun 05, 2024 | 114.94 | 114.94 | 113.53 | 114.37 | 61,961 | -0.26(-0.23%) |
Jun 04, 2024 | 114.89 | 115.37 | 114.10 | 114.63 | 24,651 | -0.72(-0.62%) |
Jun 03, 2024 | 116.88 | 116.88 | 114.72 | 115.34 | 47,451 | -1.30(-1.11%) |
May 31, 2024 | 115.11 | 116.67 | 115.11 | 116.64 | 32,748 | +1.71(+1.49%) |
May 30, 2024 | 113.53 | 115.10 | 113.53 | 114.94 | 34,913 | +1.49(+1.31%) |
May 29, 2024 | 113.55 | 113.80 | 113.20 | 113.45 | 56,811 | -0.57(-0.50%) |
May 28, 2024 | 114.89 | 114.89 | 113.97 | 114.02 | 32,178 | -0.96(-0.83%) |
May 24, 2024 | 114.63 | 115.08 | 114.43 | 114.97 | 36,876 | +0.88(+0.77%) |
May 23, 2024 | 115.95 | 115.95 | 114.10 | 114.10 | 41,312 | -1.98(-1.71%) |
May 22, 2024 | 116.11 | 116.87 | 115.81 | 116.08 | 27,908 | -0.03(-0.03%) |
May 21, 2024 | 116.11 | 116.72 | 115.92 | 116.11 | 46,195 | +0.42(+0.36%) |
May 20, 2024 | 117.76 | 117.76 | 115.69 | 115.69 | 60,656 | -1.94(-1.65%) |
May 17, 2024 | 116.42 | 117.63 | 116.42 | 117.63 | 37,639 | +1.54(+1.32%) |
May 16, 2024 | 116.32 | 116.67 | 115.90 | 116.09 | 36,059 | +1.16(+1.01%) |
May 15, 2024 | 115.32 | 115.65 | 114.59 | 114.94 | 292,078 | -0.84(-0.72%) |
May 14, 2024 | 115.73 | 115.94 | 115.40 | 115.77 | 112,850 | +0.40(+0.34%) |
May 13, 2024 | 116.66 | 116.66 | 115.30 | 115.37 | 35,589 | -0.87(-0.75%) |
May 10, 2024 | 116.29 | 116.48 | 116.06 | 116.24 | 25,266 | +0.32(+0.28%) |
May 09, 2024 | 115.14 | 116.00 | 114.83 | 115.92 | 29,324 | +0.50(+0.43%) |
May 08, 2024 | 115.25 | 115.74 | 115.25 | 115.42 | 33,301 | +0.18(+0.16%) |
May 07, 2024 | 115.23 | 115.49 | 114.92 | 115.25 | 92,936 | +0.33(+0.29%) |
May 06, 2024 | 113.39 | 114.92 | 113.39 | 114.92 | 77,335 | +2.26(+2.00%) |
May 03, 2024 | 113.01 | 113.01 | 111.30 | 112.66 | 109,460 | +0.00(+0.00%) |
May 02, 2024 | 113.45 | 113.45 | 112.04 | 112.66 | 24,243 | +0.04(+0.04%) |