Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 151.12 | 158.11 | 151.12 | 155.57 | 147,466 | +1.40(+0.91%) |
Jul 22, 2024 | 147.41 | 154.19 | 146.31 | 154.17 | 204,273 | +8.98(+6.18%) |
Jul 19, 2024 | 149.27 | 151.32 | 144.06 | 145.19 | 218,890 | -4.79(-3.19%) |
Jul 18, 2024 | 158.24 | 158.73 | 146.59 | 149.98 | 294,141 | -7.14(-4.54%) |
Jul 17, 2024 | 157.43 | 163.45 | 155.16 | 157.12 | 327,112 | -6.07(-3.72%) |
Jul 16, 2024 | 157.59 | 165.11 | 157.59 | 163.19 | 399,585 | +7.97(+5.13%) |
Jul 15, 2024 | 154.01 | 160.18 | 152.64 | 155.22 | 253,869 | +1.82(+1.19%) |
Jul 12, 2024 | 156.93 | 158.66 | 153.16 | 153.40 | 270,159 | -1.75(-1.13%) |
Jul 11, 2024 | 156.63 | 160.14 | 149.92 | 155.15 | 359,385 | +2.16(+1.41%) |
Jul 10, 2024 | 148.24 | 155.39 | 148.23 | 152.99 | 336,520 | +5.39(+3.65%) |
Jul 09, 2024 | 142.54 | 147.70 | 138.44 | 147.60 | 309,696 | +5.18(+3.64%) |
Jul 08, 2024 | 134.87 | 143.21 | 134.87 | 142.42 | 411,664 | +8.41(+6.28%) |
Jul 05, 2024 | 129.53 | 134.16 | 127.77 | 134.01 | 198,579 | +5.58(+4.34%) |
Jul 03, 2024 | 129.33 | 131.90 | 127.28 | 128.43 | 101,738 | +0.19(+0.15%) |
Jul 02, 2024 | 122.57 | 128.49 | 121.25 | 128.24 | 118,227 | +5.71(+4.66%) |
Jul 01, 2024 | 124.17 | 124.17 | 118.98 | 122.53 | 147,721 | -1.85(-1.49%) |
Jun 28, 2024 | 124.29 | 128.32 | 122.77 | 124.38 | 388,647 | +1.13(+0.92%) |
Jun 27, 2024 | 121.69 | 124.50 | 121.03 | 123.25 | 125,701 | +1.56(+1.28%) |
Jun 26, 2024 | 122.22 | 124.58 | 120.12 | 121.69 | 116,020 | -1.01(-0.82%) |
Jun 25, 2024 | 116.40 | 124.01 | 114.32 | 122.70 | 165,299 | +6.86(+5.92%) |
Jun 24, 2024 | 118.13 | 121.00 | 115.80 | 115.84 | 154,455 | -2.76(-2.33%) |
Jun 21, 2024 | 118.80 | 120.91 | 117.01 | 118.60 | 534,130 | -1.10(-0.92%) |
Jun 20, 2024 | 118.71 | 121.56 | 117.23 | 119.70 | 235,449 | -0.43(-0.36%) |
Jun 18, 2024 | 123.87 | 123.87 | 119.76 | 120.13 | 134,025 | -4.37(-3.51%) |
Jun 17, 2024 | 122.69 | 124.93 | 118.94 | 124.50 | 179,101 | +1.17(+0.95%) |
Jun 14, 2024 | 124.89 | 127.35 | 119.71 | 123.33 | 139,183 | -3.51(-2.77%) |
Jun 13, 2024 | 129.07 | 129.93 | 123.00 | 126.84 | 219,846 | -2.44(-1.89%) |
Jun 12, 2024 | 130.99 | 131.90 | 127.52 | 129.28 | 195,274 | +5.37(+4.33%) |
Jun 11, 2024 | 120.48 | 123.99 | 118.44 | 123.91 | 156,279 | +2.61(+2.15%) |
Jun 10, 2024 | 117.06 | 122.68 | 116.35 | 121.30 | 177,795 | +2.41(+2.03%) |
Jun 07, 2024 | 122.98 | 125.03 | 118.23 | 118.89 | 108,986 | -4.42(-3.58%) |
Jun 06, 2024 | 124.87 | 125.86 | 122.76 | 123.31 | 130,566 | -0.55(-0.44%) |
Jun 05, 2024 | 118.04 | 124.00 | 118.04 | 123.86 | 121,972 | +7.34(+6.30%) |
Jun 04, 2024 | 120.62 | 120.62 | 115.76 | 116.52 | 98,237 | -4.18(-3.46%) |
Jun 03, 2024 | 125.31 | 125.31 | 118.40 | 120.70 | 152,203 | -1.12(-0.92%) |
May 31, 2024 | 127.17 | 128.49 | 119.72 | 121.82 | 164,026 | -4.42(-3.50%) |
May 30, 2024 | 125.36 | 127.45 | 123.74 | 126.24 | 144,059 | +0.58(+0.46%) |
May 29, 2024 | 126.16 | 128.79 | 124.73 | 125.66 | 144,807 | -3.79(-2.93%) |
May 28, 2024 | 126.24 | 131.50 | 126.01 | 129.45 | 230,008 | +4.27(+3.41%) |
May 24, 2024 | 121.47 | 125.48 | 121.11 | 125.18 | 156,189 | +5.25(+4.38%) |
May 23, 2024 | 124.08 | 125.93 | 118.57 | 119.93 | 210,142 | -3.95(-3.19%) |
May 22, 2024 | 126.19 | 127.66 | 123.04 | 123.88 | 260,300 | -2.14(-1.70%) |
May 21, 2024 | 129.11 | 129.50 | 124.91 | 126.02 | 165,045 | -4.85(-3.71%) |
May 20, 2024 | 127.54 | 132.50 | 127.37 | 130.87 | 127,267 | +3.33(+2.61%) |
May 17, 2024 | 128.07 | 129.63 | 125.50 | 127.54 | 97,893 | -0.53(-0.41%) |
May 16, 2024 | 129.86 | 129.86 | 127.36 | 128.07 | 134,780 | -1.46(-1.13%) |
May 15, 2024 | 129.84 | 129.84 | 126.12 | 129.53 | 177,756 | +2.41(+1.90%) |
May 14, 2024 | 125.00 | 129.44 | 124.88 | 127.12 | 333,123 | +3.11(+2.51%) |
May 13, 2024 | 123.39 | 127.09 | 122.76 | 124.01 | 184,344 | +0.86(+0.70%) |
May 10, 2024 | 124.53 | 125.72 | 119.57 | 123.15 | 339,043 | -1.19(-0.96%) |
May 09, 2024 | 111.23 | 128.81 | 109.33 | 124.34 | 848,212 | +27.42(+28.29%) |
May 08, 2024 | 96.13 | 97.32 | 94.82 | 96.92 | 148,688 | -0.08(-0.08%) |
May 07, 2024 | 96.44 | 99.98 | 95.60 | 97.00 | 228,881 | +0.36(+0.37%) |
May 06, 2024 | 92.62 | 97.17 | 92.36 | 96.64 | 187,880 | +4.39(+4.76%) |
May 03, 2024 | 92.80 | 94.95 | 91.44 | 92.25 | 185,140 | +1.98(+2.19%) |
May 02, 2024 | 89.21 | 91.81 | 87.48 | 90.27 | 133,356 | +2.99(+3.43%) |