Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 109.95 | 110.92 | 108.57 | 109.35 | 1,397,144 | -0.60(-0.55%) |
Jul 29, 2024 | 110.97 | 111.92 | 109.55 | 109.95 | 1,151,138 | -0.43(-0.39%) |
Jul 26, 2024 | 112.24 | 112.77 | 110.30 | 110.38 | 1,210,941 | +0.03(+0.03%) |
Jul 25, 2024 | 111.81 | 114.50 | 109.20 | 110.35 | 2,079,582 | -0.70(-0.63%) |
Jul 24, 2024 | 111.68 | 114.94 | 110.66 | 111.05 | 2,045,401 | -1.12(-1.00%) |
Jul 23, 2024 | 112.74 | 113.31 | 112.00 | 112.17 | 1,597,920 | -1.13(-1.00%) |
Jul 22, 2024 | 111.62 | 113.52 | 109.75 | 113.30 | 1,652,787 | +2.76(+2.50%) |
Jul 19, 2024 | 112.94 | 113.77 | 110.17 | 110.54 | 1,102,221 | -1.68(-1.50%) |
Jul 18, 2024 | 115.00 | 115.63 | 111.41 | 112.22 | 1,146,519 | -2.70(-2.35%) |
Jul 17, 2024 | 115.97 | 116.46 | 114.05 | 114.92 | 1,226,597 | -3.15(-2.67%) |
Jul 16, 2024 | 115.65 | 118.25 | 115.20 | 118.07 | 896,439 | +2.77(+2.40%) |
Jul 15, 2024 | 114.42 | 116.64 | 114.42 | 115.30 | 848,779 | +0.37(+0.32%) |
Jul 12, 2024 | 114.44 | 116.18 | 114.37 | 114.93 | 818,599 | +0.51(+0.45%) |
Jul 11, 2024 | 114.43 | 116.27 | 113.92 | 114.42 | 1,266,859 | +0.73(+0.64%) |
Jul 10, 2024 | 111.90 | 114.04 | 110.94 | 113.69 | 1,125,275 | +3.68(+3.35%) |
Jul 09, 2024 | 110.15 | 111.86 | 109.99 | 110.01 | 1,045,179 | -0.01(-0.01%) |
Jul 08, 2024 | 108.97 | 111.26 | 108.20 | 110.02 | 1,328,978 | +1.46(+1.34%) |
Jul 05, 2024 | 109.47 | 110.58 | 108.32 | 108.56 | 1,682,172 | -1.54(-1.40%) |
Jul 03, 2024 | 108.86 | 110.18 | 108.60 | 110.10 | 1,053,467 | +1.57(+1.45%) |
Jul 02, 2024 | 108.18 | 109.78 | 107.50 | 108.53 | 1,581,121 | +0.01(+0.01%) |
Jul 01, 2024 | 109.01 | 109.55 | 107.55 | 108.52 | 1,742,222 | -0.27(-0.25%) |
Jun 28, 2024 | 108.13 | 110.19 | 107.83 | 108.79 | 5,682,575 | +0.87(+0.81%) |
Jun 27, 2024 | 112.25 | 113.17 | 107.78 | 107.92 | 2,356,220 | -4.32(-3.85%) |
Jun 26, 2024 | 112.90 | 112.97 | 110.83 | 112.24 | 1,852,475 | -2.14(-1.87%) |
Jun 25, 2024 | 112.51 | 114.47 | 112.51 | 114.38 | 1,782,230 | +1.40(+1.24%) |
Jun 24, 2024 | 113.27 | 115.60 | 112.61 | 112.98 | 2,920,510 | -0.21(-0.19%) |
Jun 21, 2024 | 111.00 | 115.13 | 110.47 | 113.19 | 4,900,460 | +1.40(+1.25%) |
Jun 20, 2024 | 120.26 | 124.54 | 111.02 | 111.79 | 5,578,692 | -14.44(-11.44%) |
Jun 18, 2024 | 125.61 | 129.22 | 125.60 | 126.23 | 3,013,756 | +1.75(+1.41%) |
Jun 17, 2024 | 119.47 | 125.02 | 119.12 | 124.48 | 1,918,891 | +5.00(+4.18%) |
Jun 14, 2024 | 119.85 | 120.12 | 118.38 | 119.48 | 941,379 | -1.62(-1.34%) |
Jun 13, 2024 | 120.65 | 121.17 | 118.14 | 121.10 | 738,623 | +0.47(+0.39%) |
Jun 12, 2024 | 119.04 | 120.88 | 117.83 | 120.63 | 1,069,399 | +2.88(+2.45%) |
Jun 11, 2024 | 116.62 | 118.03 | 115.77 | 117.75 | 1,120,745 | +0.65(+0.56%) |
Jun 10, 2024 | 113.13 | 117.26 | 113.13 | 117.10 | 997,606 | +3.22(+2.83%) |
Jun 07, 2024 | 113.73 | 114.41 | 112.98 | 113.88 | 964,828 | -0.44(-0.38%) |
Jun 06, 2024 | 115.50 | 116.24 | 113.98 | 114.32 | 825,967 | -1.65(-1.42%) |
Jun 05, 2024 | 115.00 | 116.03 | 113.73 | 115.97 | 939,163 | +1.76(+1.54%) |
Jun 04, 2024 | 116.13 | 116.13 | 114.07 | 114.21 | 788,432 | -3.02(-2.58%) |
Jun 03, 2024 | 119.40 | 119.40 | 115.97 | 117.23 | 768,279 | -1.67(-1.40%) |
May 31, 2024 | 118.86 | 119.58 | 115.51 | 118.90 | 2,308,097 | -0.32(-0.27%) |
May 30, 2024 | 117.62 | 120.35 | 117.45 | 119.22 | 951,559 | +1.89(+1.61%) |
May 29, 2024 | 117.71 | 118.29 | 116.84 | 117.33 | 958,708 | -1.44(-1.21%) |
May 28, 2024 | 120.53 | 120.53 | 117.49 | 118.77 | 993,153 | -0.83(-0.69%) |
May 24, 2024 | 119.91 | 120.89 | 118.58 | 119.60 | 1,147,363 | +0.81(+0.68%) |
May 23, 2024 | 120.07 | 120.93 | 117.98 | 118.79 | 1,095,794 | +0.61(+0.52%) |
May 22, 2024 | 118.07 | 119.31 | 116.85 | 118.18 | 1,452,309 | +0.39(+0.33%) |
May 21, 2024 | 118.09 | 118.92 | 116.55 | 117.79 | 1,730,653 | -3.22(-2.66%) |
May 20, 2024 | 111.97 | 124.13 | 111.68 | 121.01 | 3,271,556 | +5.99(+5.21%) |
May 17, 2024 | 115.82 | 116.03 | 114.42 | 115.02 | 1,136,706 | -0.36(-0.31%) |
May 16, 2024 | 115.50 | 116.77 | 114.57 | 115.38 | 1,527,223 | -0.09(-0.08%) |
May 15, 2024 | 118.70 | 118.70 | 113.85 | 115.47 | 2,742,624 | -2.18(-1.85%) |
May 14, 2024 | 117.70 | 118.89 | 117.01 | 117.65 | 1,336,928 | -0.12(-0.10%) |
May 13, 2024 | 118.37 | 118.37 | 116.23 | 117.77 | 1,339,553 | -0.10(-0.08%) |
May 10, 2024 | 118.72 | 119.18 | 116.71 | 117.87 | 720,683 | +0.02(+0.02%) |
May 09, 2024 | 117.57 | 118.51 | 117.22 | 117.85 | 1,231,098 | +0.40(+0.34%) |
May 08, 2024 | 116.94 | 118.40 | 116.67 | 117.45 | 764,232 | +0.10(+0.09%) |
May 07, 2024 | 118.69 | 118.90 | 117.09 | 117.35 | 1,347,614 | -1.54(-1.29%) |
May 06, 2024 | 118.22 | 119.23 | 117.70 | 118.89 | 1,347,898 | +1.75(+1.49%) |
May 03, 2024 | 116.84 | 117.32 | 115.27 | 117.14 | 1,104,762 | +1.96(+1.70%) |
May 02, 2024 | 115.82 | 115.82 | 112.98 | 115.18 | 1,273,982 | +0.88(+0.77%) |