Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 125.87 | 126.91 | 125.47 | 126.90 | 562,244 | +0.76(+0.60%) |
Jul 18, 2024 | 128.34 | 129.60 | 125.96 | 126.14 | 570,877 | -2.56(-1.99%) |
Jul 17, 2024 | 127.00 | 129.29 | 126.93 | 128.70 | 393,793 | +1.93(+1.52%) |
Jul 16, 2024 | 125.19 | 127.33 | 124.96 | 126.77 | 630,840 | +2.06(+1.65%) |
Jul 15, 2024 | 123.48 | 124.80 | 122.74 | 124.71 | 536,297 | +1.21(+0.98%) |
Jul 12, 2024 | 123.15 | 124.89 | 122.78 | 123.50 | 699,120 | +1.22(+1.00%) |
Jul 11, 2024 | 119.50 | 123.53 | 119.50 | 122.28 | 664,730 | +3.65(+3.08%) |
Jul 10, 2024 | 118.18 | 119.26 | 117.10 | 118.63 | 434,977 | +0.51(+0.43%) |
Jul 09, 2024 | 117.30 | 118.44 | 117.30 | 118.12 | 440,801 | +0.66(+0.56%) |
Jul 08, 2024 | 119.43 | 120.47 | 117.38 | 117.46 | 510,386 | -1.49(-1.25%) |
Jul 05, 2024 | 117.89 | 118.95 | 116.87 | 118.95 | 352,841 | +1.22(+1.04%) |
Jul 03, 2024 | 118.55 | 119.08 | 117.73 | 117.73 | 212,010 | -0.35(-0.30%) |
Jul 02, 2024 | 119.42 | 119.42 | 117.63 | 118.08 | 898,747 | -0.68(-0.57%) |
Jul 01, 2024 | 119.62 | 120.50 | 117.66 | 118.76 | 567,881 | -1.58(-1.31%) |
Jun 28, 2024 | 119.86 | 121.07 | 118.40 | 120.34 | 1,560,822 | +1.22(+1.02%) |
Jun 27, 2024 | 117.57 | 119.13 | 116.83 | 119.12 | 445,245 | +1.72(+1.46%) |
Jun 26, 2024 | 117.06 | 118.35 | 116.71 | 117.40 | 447,004 | -0.69(-0.59%) |
Jun 25, 2024 | 118.75 | 118.75 | 116.27 | 118.10 | 552,682 | -1.06(-0.89%) |
Jun 24, 2024 | 116.76 | 119.66 | 116.28 | 119.16 | 1,063,510 | +2.56(+2.20%) |
Jun 21, 2024 | 115.06 | 117.30 | 114.69 | 116.60 | 884,309 | +1.91(+1.67%) |
Jun 20, 2024 | 114.95 | 115.17 | 114.01 | 114.69 | 705,654 | -0.46(-0.40%) |
Jun 18, 2024 | 115.19 | 116.12 | 114.33 | 115.14 | 1,051,399 | +0.14(+0.12%) |
Jun 17, 2024 | 114.59 | 115.68 | 114.28 | 115.00 | 442,986 | -0.73(-0.63%) |
Jun 14, 2024 | 114.45 | 115.88 | 113.38 | 115.73 | 423,410 | +0.79(+0.69%) |
Jun 13, 2024 | 116.26 | 116.26 | 114.28 | 114.93 | 679,659 | -0.60(-0.52%) |
Jun 12, 2024 | 115.70 | 117.28 | 114.90 | 115.54 | 835,905 | +2.52(+2.23%) |
Jun 11, 2024 | 113.13 | 114.34 | 112.77 | 113.02 | 739,996 | -0.32(-0.28%) |
Jun 10, 2024 | 114.57 | 114.68 | 112.82 | 113.34 | 1,077,527 | -1.27(-1.11%) |
Jun 07, 2024 | 116.31 | 116.47 | 114.52 | 114.61 | 589,069 | -3.20(-2.72%) |
Jun 06, 2024 | 116.81 | 118.57 | 116.40 | 117.81 | 391,659 | +0.25(+0.21%) |
Jun 05, 2024 | 117.32 | 117.83 | 116.08 | 117.56 | 474,674 | +0.11(+0.09%) |
Jun 04, 2024 | 116.03 | 118.01 | 115.67 | 117.45 | 825,531 | +1.63(+1.40%) |
Jun 03, 2024 | 116.88 | 118.02 | 115.52 | 115.83 | 644,234 | -1.24(-1.06%) |
May 31, 2024 | 117.67 | 117.99 | 116.11 | 117.07 | 1,182,040 | +0.12(+0.10%) |
May 30, 2024 | 115.36 | 117.29 | 115.00 | 116.95 | 431,541 | +2.46(+2.15%) |
May 29, 2024 | 113.68 | 114.94 | 113.02 | 114.49 | 527,800 | -0.79(-0.69%) |
May 28, 2024 | 116.48 | 117.53 | 115.15 | 115.28 | 507,555 | -0.95(-0.82%) |
May 24, 2024 | 118.25 | 118.72 | 116.17 | 116.23 | 539,576 | -1.14(-0.97%) |
May 23, 2024 | 121.57 | 121.57 | 117.28 | 117.37 | 685,467 | -4.09(-3.37%) |
May 22, 2024 | 121.54 | 122.10 | 120.81 | 121.46 | 433,946 | -0.30(-0.24%) |
May 21, 2024 | 120.74 | 121.86 | 120.08 | 121.76 | 538,927 | +0.45(+0.37%) |
May 20, 2024 | 120.94 | 121.91 | 120.91 | 121.31 | 543,059 | -0.06(-0.05%) |
May 17, 2024 | 119.69 | 121.62 | 119.23 | 121.37 | 950,575 | +1.53(+1.27%) |
May 16, 2024 | 117.74 | 120.37 | 116.85 | 119.84 | 687,426 | +2.38(+2.03%) |
May 15, 2024 | 118.36 | 119.04 | 117.23 | 117.46 | 471,398 | +0.94(+0.81%) |
May 14, 2024 | 117.79 | 118.68 | 116.00 | 116.52 | 472,018 | -0.32(-0.27%) |
May 13, 2024 | 116.78 | 117.32 | 115.62 | 116.84 | 694,285 | +0.26(+0.22%) |
May 10, 2024 | 116.41 | 116.78 | 115.55 | 116.58 | 628,347 | -0.16(-0.14%) |
May 09, 2024 | 116.19 | 117.11 | 115.32 | 116.74 | 628,232 | +0.93(+0.81%) |
May 08, 2024 | 114.64 | 116.79 | 114.33 | 115.81 | 857,073 | +0.22(+0.19%) |
May 07, 2024 | 115.47 | 116.34 | 114.49 | 115.59 | 715,704 | +0.83(+0.73%) |
May 06, 2024 | 116.71 | 117.30 | 113.91 | 114.75 | 1,008,281 | -1.63(-1.40%) |
May 03, 2024 | 117.60 | 118.44 | 115.83 | 116.38 | 703,478 | +0.66(+0.57%) |
May 02, 2024 | 113.13 | 116.04 | 111.04 | 115.73 | 1,108,245 | +3.83(+3.42%) |