Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 103.98 | 105.59 | 101.35 | 101.61 | 4,288,662 | -0.60(-0.59%) |
Jul 10, 2024 | 103.40 | 104.26 | 101.95 | 102.21 | 3,302,608 | -2.00(-1.92%) |
Jul 09, 2024 | 105.92 | 106.03 | 103.58 | 104.21 | 2,691,385 | -2.29(-2.15%) |
Jul 08, 2024 | 106.59 | 107.29 | 105.49 | 106.50 | 2,120,790 | +0.15(+0.14%) |
Jul 05, 2024 | 106.75 | 107.57 | 104.96 | 106.35 | 3,075,420 | -0.09(-0.08%) |
Jul 03, 2024 | 106.16 | 106.80 | 105.77 | 106.44 | 1,682,649 | +0.57(+0.54%) |
Jul 02, 2024 | 105.99 | 107.28 | 104.48 | 105.87 | 1,737,965 | +0.49(+0.46%) |
Jul 01, 2024 | 108.37 | 108.37 | 104.80 | 105.38 | 2,995,791 | -1.02(-0.96%) |
Jun 28, 2024 | 110.00 | 110.19 | 104.01 | 106.40 | 7,457,731 | -4.46(-4.02%) |
Jun 27, 2024 | 112.94 | 113.47 | 109.93 | 110.86 | 2,746,428 | -2.36(-2.08%) |
Jun 26, 2024 | 113.01 | 113.85 | 112.12 | 113.22 | 1,922,621 | -0.66(-0.58%) |
Jun 25, 2024 | 114.86 | 115.80 | 112.40 | 113.88 | 2,624,017 | -1.25(-1.09%) |
Jun 24, 2024 | 113.85 | 115.82 | 113.76 | 115.13 | 2,684,394 | +1.28(+1.12%) |
Jun 21, 2024 | 113.82 | 114.39 | 113.14 | 113.85 | 5,164,569 | +1.15(+1.02%) |
Jun 20, 2024 | 110.21 | 112.77 | 109.82 | 112.70 | 3,118,493 | +1.91(+1.72%) |
Jun 18, 2024 | 113.13 | 115.36 | 110.39 | 110.79 | 3,005,242 | -4.09(-3.56%) |
Jun 17, 2024 | 112.92 | 115.38 | 112.65 | 114.88 | 1,713,743 | +0.98(+0.86%) |
Jun 14, 2024 | 113.40 | 114.94 | 113.05 | 113.90 | 2,782,252 | -0.19(-0.17%) |
Jun 13, 2024 | 114.39 | 115.90 | 113.56 | 114.09 | 3,297,605 | +0.07(+0.06%) |
Jun 12, 2024 | 119.00 | 119.58 | 113.89 | 114.02 | 3,112,430 | -3.58(-3.04%) |
Jun 11, 2024 | 118.34 | 118.34 | 116.04 | 117.60 | 2,487,735 | -1.21(-1.02%) |
Jun 10, 2024 | 120.10 | 120.19 | 118.64 | 118.81 | 2,409,126 | -1.66(-1.38%) |
Jun 07, 2024 | 122.40 | 122.40 | 120.20 | 120.47 | 2,187,015 | -3.04(-2.46%) |
Jun 06, 2024 | 122.88 | 124.73 | 122.60 | 123.51 | 1,333,489 | +0.55(+0.45%) |
Jun 05, 2024 | 122.87 | 123.69 | 122.10 | 122.96 | 3,054,810 | -0.58(-0.47%) |
Jun 04, 2024 | 123.60 | 124.92 | 122.96 | 123.54 | 2,603,394 | -0.68(-0.55%) |
Jun 03, 2024 | 124.83 | 125.90 | 122.74 | 124.22 | 1,702,333 | +0.86(+0.70%) |
May 31, 2024 | 121.72 | 123.46 | 121.06 | 123.36 | 2,969,245 | +2.63(+2.18%) |
May 30, 2024 | 120.62 | 121.16 | 119.31 | 120.73 | 2,929,974 | -0.16(-0.13%) |
May 29, 2024 | 123.50 | 123.99 | 120.87 | 120.89 | 3,339,967 | -4.49(-3.58%) |
May 28, 2024 | 125.33 | 126.36 | 124.07 | 125.38 | 2,802,675 | +0.00(+0.00%) |
May 24, 2024 | 125.62 | 126.58 | 125.12 | 125.38 | 2,215,094 | -0.07(-0.06%) |
May 23, 2024 | 130.29 | 130.29 | 125.25 | 125.44 | 4,566,602 | -4.61(-3.55%) |
May 22, 2024 | 131.28 | 132.42 | 129.51 | 130.06 | 2,281,336 | -1.94(-1.47%) |
May 21, 2024 | 129.79 | 132.42 | 129.30 | 132.00 | 2,705,561 | +1.57(+1.20%) |
May 20, 2024 | 133.72 | 133.90 | 130.27 | 130.43 | 3,563,160 | -3.59(-2.68%) |
May 17, 2024 | 137.34 | 137.42 | 133.74 | 134.02 | 2,928,109 | -3.47(-2.52%) |
May 16, 2024 | 135.29 | 138.58 | 134.63 | 137.49 | 2,632,999 | +2.23(+1.65%) |
May 15, 2024 | 134.60 | 135.87 | 134.17 | 135.26 | 1,811,425 | +1.93(+1.45%) |
May 14, 2024 | 135.16 | 136.19 | 132.91 | 133.33 | 3,721,593 | -0.65(-0.48%) |
May 13, 2024 | 132.27 | 134.05 | 131.59 | 133.98 | 1,846,928 | +2.70(+2.05%) |
May 10, 2024 | 130.99 | 131.94 | 128.80 | 131.28 | 1,782,268 | +0.34(+0.26%) |
May 09, 2024 | 129.59 | 131.33 | 127.89 | 130.94 | 1,600,436 | +2.12(+1.64%) |
May 08, 2024 | 127.98 | 128.94 | 125.92 | 128.83 | 2,997,648 | +0.04(+0.03%) |
May 07, 2024 | 129.29 | 129.91 | 127.81 | 128.79 | 3,287,350 | -0.59(-0.45%) |
May 06, 2024 | 132.28 | 132.77 | 128.15 | 129.37 | 3,492,737 | -2.84(-2.15%) |
May 03, 2024 | 134.28 | 135.44 | 129.76 | 132.22 | 3,812,719 | -1.99(-1.48%) |
May 02, 2024 | 129.87 | 134.24 | 128.94 | 134.21 | 4,868,834 | +7.53(+5.94%) |