Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 121.33 | 122.42 | 120.95 | 121.06 | 789,394 | +0.36(+0.30%) |
Jul 11, 2024 | 119.99 | 120.87 | 119.12 | 120.70 | 1,521,348 | +0.91(+0.76%) |
Jul 10, 2024 | 118.54 | 120.00 | 118.02 | 119.79 | 1,156,544 | +1.12(+0.94%) |
Jul 09, 2024 | 117.17 | 119.38 | 117.17 | 118.67 | 961,985 | +1.20(+1.02%) |
Jul 08, 2024 | 119.32 | 120.45 | 117.27 | 117.47 | 843,523 | -2.04(-1.71%) |
Jul 05, 2024 | 120.29 | 120.29 | 118.99 | 119.51 | 740,721 | -1.22(-1.01%) |
Jul 03, 2024 | 122.27 | 122.91 | 120.55 | 120.73 | 604,012 | -1.35(-1.11%) |
Jul 02, 2024 | 122.53 | 123.07 | 121.55 | 122.08 | 823,371 | -1.12(-0.91%) |
Jul 01, 2024 | 123.56 | 124.82 | 123.04 | 123.20 | 624,079 | -0.41(-0.33%) |
Jun 28, 2024 | 121.85 | 123.75 | 121.32 | 123.61 | 1,665,130 | +2.02(+1.66%) |
Jun 27, 2024 | 121.10 | 122.00 | 121.02 | 121.59 | 1,049,609 | +0.07(+0.06%) |
Jun 26, 2024 | 121.00 | 121.71 | 120.66 | 121.52 | 770,430 | -0.17(-0.14%) |
Jun 25, 2024 | 122.09 | 122.99 | 120.98 | 121.69 | 873,341 | -0.69(-0.56%) |
Jun 24, 2024 | 121.03 | 123.57 | 120.57 | 122.38 | 1,235,385 | +1.69(+1.40%) |
Jun 21, 2024 | 119.23 | 120.81 | 118.29 | 120.69 | 2,496,271 | +1.63(+1.37%) |
Jun 20, 2024 | 118.84 | 119.15 | 117.45 | 119.06 | 1,195,784 | +0.10(+0.08%) |
Jun 18, 2024 | 117.81 | 119.45 | 117.81 | 118.96 | 1,175,084 | +1.00(+0.85%) |
Jun 17, 2024 | 115.59 | 118.44 | 115.44 | 117.96 | 872,470 | +2.29(+1.98%) |
Jun 14, 2024 | 116.03 | 116.60 | 115.05 | 115.67 | 790,859 | -1.56(-1.33%) |
Jun 13, 2024 | 117.97 | 117.97 | 116.58 | 117.23 | 897,588 | -1.58(-1.33%) |
Jun 12, 2024 | 118.70 | 119.88 | 118.42 | 118.81 | 956,363 | +1.54(+1.31%) |
Jun 11, 2024 | 118.76 | 118.76 | 117.18 | 117.27 | 1,236,160 | -2.28(-1.91%) |
Jun 10, 2024 | 119.38 | 120.47 | 118.26 | 119.55 | 570,545 | -0.48(-0.40%) |
Jun 07, 2024 | 120.21 | 121.60 | 119.77 | 120.03 | 506,998 | -0.20(-0.17%) |
Jun 06, 2024 | 120.91 | 121.41 | 119.90 | 120.23 | 436,291 | -0.58(-0.48%) |
Jun 05, 2024 | 119.23 | 121.22 | 118.28 | 120.81 | 759,633 | +1.84(+1.55%) |
Jun 04, 2024 | 119.93 | 120.93 | 118.78 | 118.97 | 532,617 | -1.96(-1.62%) |
Jun 03, 2024 | 122.95 | 122.95 | 120.03 | 120.93 | 624,207 | -1.82(-1.48%) |
May 31, 2024 | 122.02 | 123.16 | 120.96 | 122.75 | 1,852,233 | +0.86(+0.71%) |
May 30, 2024 | 121.82 | 123.60 | 121.68 | 121.89 | 750,252 | +0.18(+0.15%) |
May 29, 2024 | 122.59 | 123.12 | 121.47 | 121.71 | 627,137 | -1.83(-1.48%) |
May 28, 2024 | 125.73 | 125.89 | 123.35 | 123.54 | 1,086,541 | -2.32(-1.84%) |
May 24, 2024 | 124.08 | 125.96 | 123.90 | 125.86 | 681,176 | +2.47(+2.00%) |
May 23, 2024 | 123.65 | 124.78 | 121.71 | 123.39 | 886,367 | -0.21(-0.17%) |
May 22, 2024 | 124.79 | 125.31 | 122.82 | 123.60 | 1,013,159 | -1.19(-0.95%) |
May 21, 2024 | 125.17 | 125.68 | 124.67 | 124.79 | 695,789 | -0.34(-0.27%) |
May 20, 2024 | 126.36 | 126.42 | 125.03 | 125.13 | 771,995 | -1.29(-1.02%) |
May 17, 2024 | 126.25 | 126.69 | 125.55 | 126.42 | 745,368 | +0.82(+0.65%) |
May 16, 2024 | 127.00 | 127.36 | 125.56 | 125.60 | 770,099 | -1.70(-1.34%) |
May 15, 2024 | 127.26 | 128.35 | 126.88 | 127.30 | 1,133,386 | +0.34(+0.27%) |
May 14, 2024 | 126.03 | 127.12 | 125.72 | 126.96 | 571,980 | +1.26(+1.00%) |
May 13, 2024 | 126.12 | 126.12 | 124.68 | 125.70 | 738,418 | +0.00(+0.00%) |
May 10, 2024 | 126.06 | 126.27 | 124.92 | 125.70 | 781,931 | +0.54(+0.43%) |
May 09, 2024 | 125.10 | 125.59 | 124.77 | 125.16 | 691,359 | -0.24(-0.19%) |
May 08, 2024 | 125.06 | 125.95 | 124.29 | 125.40 | 959,485 | +0.13(+0.10%) |
May 07, 2024 | 125.83 | 126.50 | 125.24 | 125.27 | 627,742 | -0.31(-0.25%) |
May 06, 2024 | 125.33 | 126.31 | 125.06 | 125.58 | 693,930 | +1.16(+0.93%) |
May 03, 2024 | 125.00 | 125.39 | 123.81 | 124.42 | 632,234 | +0.45(+0.36%) |
May 02, 2024 | 123.37 | 124.45 | 121.90 | 123.97 | 759,144 | +1.42(+1.16%) |