Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 121.29 | 121.49 | 120.11 | 120.88 | 214,335 | -0.51(-0.42%) |
Jul 18, 2024 | 119.76 | 124.28 | 119.05 | 121.39 | 288,561 | +1.43(+1.19%) |
Jul 17, 2024 | 122.56 | 124.60 | 119.78 | 119.96 | 379,766 | -3.66(-2.96%) |
Jul 16, 2024 | 119.12 | 123.82 | 119.01 | 123.62 | 353,224 | +5.61(+4.75%) |
Jul 15, 2024 | 119.04 | 119.41 | 118.01 | 118.01 | 369,302 | -0.01(-0.01%) |
Jul 12, 2024 | 119.19 | 119.94 | 117.93 | 118.02 | 285,072 | -0.09(-0.08%) |
Jul 11, 2024 | 115.29 | 118.50 | 115.29 | 118.11 | 538,377 | +4.27(+3.75%) |
Jul 10, 2024 | 112.56 | 113.88 | 112.19 | 113.84 | 218,808 | +1.47(+1.31%) |
Jul 09, 2024 | 112.42 | 113.08 | 111.89 | 112.37 | 175,610 | -0.44(-0.39%) |
Jul 08, 2024 | 112.70 | 113.75 | 112.70 | 112.81 | 179,776 | +0.67(+0.60%) |
Jul 05, 2024 | 112.37 | 112.91 | 110.68 | 112.14 | 274,821 | -0.74(-0.66%) |
Jul 03, 2024 | 112.28 | 113.63 | 112.11 | 112.88 | 158,770 | +0.65(+0.58%) |
Jul 02, 2024 | 110.95 | 112.98 | 110.90 | 112.23 | 267,223 | +0.80(+0.72%) |
Jul 01, 2024 | 113.83 | 114.24 | 111.00 | 111.43 | 219,232 | -1.81(-1.60%) |
Jun 28, 2024 | 112.97 | 114.47 | 112.20 | 113.24 | 439,072 | +0.54(+0.48%) |
Jun 27, 2024 | 112.45 | 113.56 | 111.80 | 112.70 | 183,538 | +0.67(+0.60%) |
Jun 26, 2024 | 111.69 | 112.77 | 110.77 | 112.03 | 296,756 | -0.08(-0.07%) |
Jun 25, 2024 | 114.71 | 114.71 | 110.83 | 112.11 | 254,733 | -2.86(-2.49%) |
Jun 24, 2024 | 114.70 | 115.37 | 114.16 | 114.97 | 280,367 | +0.36(+0.31%) |
Jun 21, 2024 | 113.71 | 114.61 | 111.33 | 114.61 | 759,267 | +0.52(+0.46%) |
Jun 20, 2024 | 113.82 | 114.27 | 111.92 | 114.09 | 283,088 | -0.38(-0.33%) |
Jun 18, 2024 | 113.68 | 114.72 | 113.46 | 114.47 | 269,183 | +0.42(+0.37%) |
Jun 17, 2024 | 112.90 | 114.24 | 112.16 | 114.05 | 183,829 | +1.12(+0.99%) |
Jun 14, 2024 | 113.91 | 114.78 | 112.19 | 112.93 | 178,667 | -2.09(-1.82%) |
Jun 13, 2024 | 114.54 | 115.35 | 113.07 | 115.02 | 232,830 | +0.24(+0.21%) |
Jun 12, 2024 | 116.23 | 117.60 | 114.26 | 114.78 | 303,900 | +0.71(+0.62%) |
Jun 11, 2024 | 114.37 | 114.99 | 112.57 | 114.07 | 160,346 | -0.44(-0.38%) |
Jun 10, 2024 | 112.44 | 114.97 | 112.01 | 114.51 | 277,923 | +1.21(+1.07%) |
Jun 07, 2024 | 114.40 | 114.94 | 112.93 | 113.30 | 221,381 | -1.87(-1.62%) |
Jun 06, 2024 | 116.10 | 116.42 | 113.99 | 115.17 | 398,549 | -0.56(-0.48%) |
Jun 05, 2024 | 114.46 | 115.81 | 113.80 | 115.73 | 266,863 | +1.93(+1.70%) |
Jun 04, 2024 | 115.24 | 116.61 | 113.70 | 113.80 | 316,167 | -2.01(-1.74%) |
Jun 03, 2024 | 116.70 | 116.70 | 114.36 | 115.81 | 264,637 | +0.01(+0.01%) |
May 31, 2024 | 116.15 | 116.56 | 113.72 | 115.80 | 189,821 | -0.05(-0.04%) |
May 30, 2024 | 114.86 | 116.16 | 114.86 | 115.85 | 242,368 | +1.01(+0.88%) |
May 29, 2024 | 115.35 | 116.75 | 114.36 | 114.84 | 258,447 | -0.74(-0.64%) |
May 28, 2024 | 116.76 | 116.76 | 115.19 | 115.58 | 228,690 | -1.17(-1.00%) |
May 24, 2024 | 116.15 | 116.84 | 115.56 | 116.75 | 161,228 | +1.30(+1.13%) |
May 23, 2024 | 115.58 | 116.21 | 114.27 | 115.45 | 313,482 | +0.57(+0.50%) |
May 22, 2024 | 114.10 | 115.45 | 114.10 | 114.88 | 305,520 | -0.04(-0.03%) |
May 21, 2024 | 114.83 | 115.12 | 114.50 | 114.92 | 85,071 | +0.17(+0.15%) |
May 20, 2024 | 114.00 | 114.98 | 113.83 | 114.75 | 150,398 | +0.88(+0.77%) |
May 17, 2024 | 114.93 | 115.60 | 113.30 | 113.87 | 410,195 | -0.41(-0.36%) |
May 16, 2024 | 116.90 | 117.17 | 113.93 | 114.28 | 376,191 | -2.77(-2.37%) |
May 15, 2024 | 118.32 | 118.75 | 116.79 | 117.05 | 248,250 | -0.43(-0.37%) |
May 14, 2024 | 116.92 | 117.63 | 116.73 | 117.48 | 137,465 | +1.05(+0.90%) |
May 13, 2024 | 117.99 | 118.24 | 116.36 | 116.43 | 193,642 | -1.17(-0.99%) |
May 10, 2024 | 117.40 | 118.11 | 116.96 | 117.60 | 173,231 | +0.05(+0.04%) |
May 09, 2024 | 116.32 | 117.61 | 116.00 | 117.55 | 240,311 | +1.27(+1.09%) |
May 08, 2024 | 115.93 | 116.59 | 115.71 | 116.28 | 131,059 | +0.28(+0.24%) |
May 07, 2024 | 115.93 | 117.14 | 115.93 | 116.00 | 190,255 | -0.52(-0.45%) |
May 06, 2024 | 115.76 | 116.70 | 115.53 | 116.52 | 188,635 | +1.19(+1.03%) |
May 03, 2024 | 116.55 | 116.97 | 114.78 | 115.33 | 280,774 | +0.44(+0.38%) |
May 02, 2024 | 114.98 | 115.49 | 113.36 | 114.89 | 467,303 | +1.05(+0.92%) |