Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 123.20 | 124.28 | 121.36 | 122.89 | 310,847 | -0.43(-0.35%) |
Jul 17, 2024 | 122.91 | 124.45 | 122.10 | 123.32 | 642,592 | +0.17(+0.14%) |
Jul 16, 2024 | 123.21 | 123.73 | 122.07 | 123.15 | 311,192 | +0.92(+0.75%) |
Jul 15, 2024 | 121.82 | 123.10 | 121.39 | 122.23 | 408,393 | +1.17(+0.97%) |
Jul 12, 2024 | 122.58 | 123.13 | 120.85 | 121.06 | 310,692 | -1.13(-0.92%) |
Jul 11, 2024 | 123.90 | 124.01 | 121.64 | 122.19 | 274,237 | +0.04(+0.03%) |
Jul 10, 2024 | 121.57 | 122.54 | 121.04 | 122.15 | 248,764 | +0.90(+0.74%) |
Jul 09, 2024 | 121.26 | 122.00 | 120.48 | 121.25 | 587,974 | -0.23(-0.19%) |
Jul 08, 2024 | 120.67 | 123.14 | 120.52 | 121.48 | 594,105 | +1.10(+0.91%) |
Jul 05, 2024 | 118.56 | 120.54 | 118.50 | 120.38 | 377,695 | +1.70(+1.44%) |
Jul 03, 2024 | 118.99 | 119.40 | 117.55 | 118.67 | 196,867 | +0.28(+0.24%) |
Jul 02, 2024 | 116.46 | 119.14 | 116.28 | 118.39 | 353,029 | +2.11(+1.81%) |
Jul 01, 2024 | 117.09 | 117.51 | 115.10 | 116.28 | 362,805 | -0.28(-0.24%) |
Jun 28, 2024 | 116.71 | 117.80 | 116.10 | 116.56 | 444,314 | +0.52(+0.45%) |
Jun 27, 2024 | 116.31 | 117.39 | 115.34 | 116.04 | 264,426 | -0.17(-0.15%) |
Jun 26, 2024 | 115.22 | 116.24 | 114.56 | 116.21 | 513,984 | +0.58(+0.50%) |
Jun 25, 2024 | 116.20 | 116.20 | 114.84 | 115.63 | 434,644 | -0.14(-0.12%) |
Jun 24, 2024 | 116.89 | 117.60 | 115.55 | 115.77 | 571,329 | -1.82(-1.55%) |
Jun 21, 2024 | 116.31 | 118.58 | 116.09 | 117.59 | 2,025,037 | +1.15(+0.99%) |
Jun 20, 2024 | 117.50 | 118.52 | 115.08 | 116.44 | 454,167 | -1.14(-0.97%) |
Jun 18, 2024 | 117.14 | 117.72 | 116.04 | 117.58 | 369,658 | +0.44(+0.38%) |
Jun 17, 2024 | 116.76 | 118.11 | 116.36 | 117.14 | 242,826 | +0.49(+0.42%) |
Jun 14, 2024 | 116.61 | 116.86 | 115.58 | 116.65 | 232,784 | -0.85(-0.72%) |
Jun 13, 2024 | 117.76 | 118.10 | 116.97 | 117.50 | 273,200 | -0.46(-0.39%) |
Jun 12, 2024 | 117.82 | 119.10 | 117.58 | 117.96 | 369,012 | +1.89(+1.63%) |
Jun 11, 2024 | 115.28 | 116.81 | 114.42 | 116.07 | 330,914 | +0.02(+0.02%) |
Jun 10, 2024 | 116.72 | 116.92 | 114.83 | 116.05 | 659,230 | -1.25(-1.07%) |
Jun 07, 2024 | 117.06 | 118.10 | 117.03 | 117.30 | 208,201 | -0.20(-0.17%) |
Jun 06, 2024 | 117.01 | 118.06 | 116.85 | 117.50 | 354,564 | +0.65(+0.56%) |
Jun 05, 2024 | 115.32 | 116.91 | 114.20 | 116.85 | 469,557 | +1.95(+1.70%) |
Jun 04, 2024 | 114.75 | 115.39 | 114.06 | 114.90 | 238,218 | +0.38(+0.33%) |
Jun 03, 2024 | 114.58 | 115.12 | 113.75 | 114.52 | 326,293 | +0.65(+0.57%) |
May 31, 2024 | 114.17 | 114.61 | 111.95 | 113.87 | 405,542 | +0.29(+0.25%) |
May 30, 2024 | 111.90 | 114.33 | 111.84 | 113.58 | 587,383 | +1.64(+1.47%) |
May 29, 2024 | 110.49 | 112.45 | 110.49 | 111.94 | 315,174 | +0.37(+0.33%) |
May 28, 2024 | 110.92 | 112.34 | 110.49 | 111.57 | 381,626 | +0.60(+0.54%) |
May 24, 2024 | 110.28 | 111.76 | 109.72 | 110.97 | 490,735 | +1.09(+0.99%) |
May 23, 2024 | 110.67 | 110.67 | 109.23 | 109.88 | 284,951 | -0.74(-0.67%) |
May 22, 2024 | 110.14 | 111.20 | 109.78 | 110.62 | 371,717 | +0.62(+0.56%) |
May 21, 2024 | 109.73 | 110.55 | 109.46 | 110.00 | 360,219 | +0.06(+0.05%) |
May 20, 2024 | 109.39 | 110.16 | 109.11 | 109.94 | 372,121 | +0.54(+0.49%) |
May 17, 2024 | 108.98 | 109.98 | 108.76 | 109.40 | 318,350 | +0.72(+0.66%) |
May 16, 2024 | 108.46 | 109.95 | 108.31 | 108.68 | 593,010 | -0.19(-0.17%) |
May 15, 2024 | 106.96 | 109.75 | 106.96 | 108.87 | 593,307 | +2.55(+2.40%) |
May 14, 2024 | 106.65 | 108.08 | 106.10 | 106.32 | 635,806 | -0.07(-0.07%) |
May 13, 2024 | 105.28 | 106.70 | 105.28 | 106.39 | 484,371 | -0.13(-0.12%) |
May 10, 2024 | 105.85 | 106.65 | 105.49 | 106.52 | 370,382 | +0.96(+0.91%) |
May 09, 2024 | 105.86 | 106.33 | 105.37 | 105.56 | 343,440 | -0.21(-0.20%) |
May 08, 2024 | 104.52 | 106.50 | 104.52 | 105.77 | 557,606 | +0.34(+0.32%) |
May 07, 2024 | 104.71 | 106.59 | 104.06 | 105.43 | 1,102,267 | +0.13(+0.12%) |
May 06, 2024 | 103.87 | 105.50 | 103.79 | 105.30 | 559,655 | +1.66(+1.60%) |
May 03, 2024 | 103.32 | 105.35 | 103.08 | 103.64 | 586,663 | +0.78(+0.76%) |
May 02, 2024 | 101.98 | 104.74 | 100.27 | 102.86 | 1,116,220 | +4.96(+5.07%) |