Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 125.43 | 125.46 | 123.58 | 123.76 | 1,427,336 | -1.54(-1.23%) |
Jul 18, 2024 | 126.27 | 128.07 | 124.82 | 125.30 | 1,604,605 | -2.02(-1.59%) |
Jul 17, 2024 | 126.80 | 128.53 | 126.60 | 127.32 | 1,360,772 | +0.80(+0.63%) |
Jul 16, 2024 | 125.31 | 127.57 | 125.25 | 126.52 | 1,539,625 | +0.98(+0.78%) |
Jul 15, 2024 | 123.39 | 126.04 | 123.39 | 125.54 | 1,457,020 | +2.27(+1.84%) |
Jul 12, 2024 | 122.73 | 124.19 | 122.68 | 123.27 | 1,298,344 | +0.89(+0.73%) |
Jul 11, 2024 | 120.50 | 122.47 | 120.13 | 122.38 | 1,460,700 | +1.99(+1.65%) |
Jul 10, 2024 | 118.88 | 120.42 | 118.76 | 120.39 | 1,451,909 | +1.76(+1.48%) |
Jul 09, 2024 | 117.00 | 119.63 | 116.71 | 118.63 | 1,120,794 | +1.59(+1.36%) |
Jul 08, 2024 | 117.37 | 118.21 | 116.77 | 117.04 | 741,468 | +0.20(+0.17%) |
Jul 05, 2024 | 118.00 | 118.25 | 116.47 | 116.84 | 919,691 | -1.71(-1.44%) |
Jul 03, 2024 | 118.55 | 119.62 | 118.06 | 118.55 | 718,185 | +0.00(+0.00%) |
Jul 02, 2024 | 116.82 | 118.63 | 116.82 | 118.55 | 1,009,005 | +1.02(+0.87%) |
Jul 01, 2024 | 118.00 | 118.91 | 116.98 | 117.53 | 1,069,865 | +0.34(+0.29%) |
Jun 28, 2024 | 117.50 | 118.31 | 116.76 | 117.19 | 2,257,040 | -0.14(-0.12%) |
Jun 27, 2024 | 117.45 | 118.08 | 116.72 | 117.33 | 958,264 | -0.29(-0.25%) |
Jun 26, 2024 | 117.92 | 118.09 | 116.43 | 117.62 | 1,278,309 | -0.97(-0.82%) |
Jun 25, 2024 | 119.11 | 119.66 | 118.06 | 118.59 | 1,124,385 | -0.57(-0.48%) |
Jun 24, 2024 | 118.19 | 120.07 | 117.96 | 119.16 | 1,474,913 | +1.43(+1.21%) |
Jun 21, 2024 | 117.34 | 117.89 | 116.72 | 117.73 | 3,260,563 | +0.69(+0.59%) |
Jun 20, 2024 | 115.57 | 117.25 | 115.14 | 117.04 | 1,217,616 | +1.37(+1.18%) |
Jun 18, 2024 | 114.46 | 115.72 | 114.16 | 115.67 | 1,101,998 | +1.16(+1.01%) |
Jun 17, 2024 | 113.16 | 114.66 | 112.84 | 114.51 | 1,303,473 | +1.40(+1.24%) |
Jun 14, 2024 | 112.77 | 113.40 | 112.17 | 113.11 | 1,065,224 | -0.86(-0.75%) |
Jun 13, 2024 | 114.96 | 114.96 | 112.95 | 113.97 | 1,091,987 | -0.99(-0.86%) |
Jun 12, 2024 | 115.29 | 116.54 | 114.23 | 114.96 | 1,495,535 | +0.66(+0.58%) |
Jun 11, 2024 | 116.69 | 116.69 | 113.77 | 114.30 | 1,792,490 | -3.07(-2.62%) |
Jun 10, 2024 | 117.39 | 117.82 | 116.43 | 117.37 | 1,308,496 | -0.47(-0.40%) |
Jun 07, 2024 | 117.05 | 118.70 | 116.87 | 117.84 | 930,349 | +0.63(+0.54%) |
Jun 06, 2024 | 117.82 | 118.24 | 116.66 | 117.21 | 1,096,062 | -0.52(-0.44%) |
Jun 05, 2024 | 117.97 | 118.45 | 116.25 | 117.73 | 1,606,008 | -0.25(-0.21%) |
Jun 04, 2024 | 118.71 | 119.86 | 117.76 | 117.98 | 1,467,522 | -1.64(-1.37%) |
Jun 03, 2024 | 120.58 | 120.60 | 118.39 | 119.62 | 1,106,182 | -0.73(-0.61%) |
May 31, 2024 | 118.81 | 120.44 | 118.28 | 120.35 | 2,192,864 | +1.81(+1.53%) |
May 30, 2024 | 117.42 | 118.73 | 117.04 | 118.54 | 1,070,329 | +1.05(+0.89%) |
May 29, 2024 | 116.86 | 117.79 | 116.16 | 117.49 | 1,106,926 | -0.24(-0.20%) |
May 28, 2024 | 119.36 | 119.36 | 117.15 | 117.73 | 1,196,853 | -1.63(-1.37%) |
May 24, 2024 | 118.58 | 119.41 | 118.23 | 119.36 | 1,254,164 | +1.51(+1.28%) |
May 23, 2024 | 119.24 | 119.28 | 117.62 | 117.85 | 1,337,007 | -1.64(-1.37%) |
May 22, 2024 | 119.07 | 120.28 | 118.64 | 119.49 | 1,599,426 | +1.65(+1.40%) |
May 21, 2024 | 117.70 | 118.55 | 117.66 | 117.84 | 1,043,745 | +0.14(+0.12%) |
May 20, 2024 | 119.95 | 120.32 | 117.61 | 117.70 | 1,376,703 | -2.31(-1.92%) |
May 17, 2024 | 119.30 | 120.09 | 118.67 | 120.01 | 1,744,367 | +1.37(+1.15%) |
May 16, 2024 | 118.37 | 119.24 | 118.23 | 118.64 | 1,545,435 | +0.33(+0.28%) |
May 15, 2024 | 118.25 | 118.42 | 117.42 | 118.32 | 1,151,055 | +0.71(+0.61%) |
May 14, 2024 | 116.95 | 117.80 | 116.84 | 117.61 | 1,388,772 | +1.07(+0.92%) |
May 13, 2024 | 117.72 | 118.32 | 116.49 | 116.54 | 1,344,286 | -1.02(-0.87%) |
May 10, 2024 | 117.23 | 117.73 | 116.72 | 117.56 | 1,442,590 | +0.87(+0.75%) |
May 09, 2024 | 115.35 | 116.88 | 115.27 | 116.69 | 1,167,061 | +1.25(+1.08%) |
May 08, 2024 | 115.02 | 115.68 | 114.41 | 115.44 | 1,097,808 | +0.46(+0.40%) |
May 07, 2024 | 114.89 | 115.59 | 114.61 | 114.98 | 1,684,697 | +0.96(+0.84%) |
May 06, 2024 | 112.25 | 114.06 | 111.61 | 114.03 | 1,731,187 | +2.97(+2.67%) |
May 03, 2024 | 111.01 | 111.58 | 109.42 | 111.06 | 1,040,062 | +0.96(+0.87%) |
May 02, 2024 | 111.44 | 112.16 | 109.10 | 110.10 | 1,817,754 | -1.00(-0.90%) |