Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 127.00 | 130.61 | 126.45 | 127.72 | 970,509 | +1.51(+1.20%) |
Jul 11, 2024 | 123.49 | 126.70 | 122.89 | 126.21 | 414,724 | +3.42(+2.79%) |
Jul 10, 2024 | 120.58 | 122.94 | 119.03 | 122.79 | 437,956 | +2.78(+2.32%) |
Jul 09, 2024 | 121.91 | 122.82 | 119.89 | 120.01 | 419,458 | -1.97(-1.62%) |
Jul 08, 2024 | 121.38 | 122.99 | 121.09 | 121.98 | 498,585 | +0.20(+0.16%) |
Jul 05, 2024 | 124.89 | 125.49 | 121.03 | 121.78 | 710,632 | -3.75(-2.99%) |
Jul 03, 2024 | 124.92 | 127.20 | 124.30 | 125.53 | 498,229 | +1.00(+0.80%) |
Jul 02, 2024 | 122.41 | 124.95 | 122.00 | 124.53 | 642,340 | +2.84(+2.33%) |
Jul 01, 2024 | 123.00 | 123.67 | 120.91 | 121.69 | 857,437 | -0.76(-0.62%) |
Jun 28, 2024 | 123.39 | 124.93 | 122.23 | 122.45 | 8,957,598 | -0.55(-0.45%) |
Jun 27, 2024 | 121.02 | 123.00 | 119.85 | 123.00 | 880,158 | +3.33(+2.78%) |
Jun 26, 2024 | 121.24 | 121.56 | 118.92 | 119.67 | 672,919 | -1.59(-1.31%) |
Jun 25, 2024 | 119.84 | 121.98 | 118.93 | 121.26 | 710,437 | +1.00(+0.83%) |
Jun 24, 2024 | 116.80 | 121.60 | 116.38 | 120.26 | 1,440,723 | +4.17(+3.59%) |
Jun 21, 2024 | 116.43 | 116.83 | 114.83 | 116.09 | 1,167,405 | -0.12(-0.10%) |
Jun 20, 2024 | 116.39 | 117.26 | 115.49 | 116.21 | 1,132,247 | +0.71(+0.61%) |
Jun 18, 2024 | 114.46 | 116.50 | 113.77 | 115.50 | 1,066,020 | +2.11(+1.86%) |
Jun 17, 2024 | 111.75 | 113.53 | 111.23 | 113.39 | 633,065 | +1.84(+1.65%) |
Jun 14, 2024 | 111.98 | 112.17 | 109.48 | 111.55 | 701,010 | -1.51(-1.34%) |
Jun 13, 2024 | 114.25 | 114.50 | 111.61 | 113.06 | 654,551 | -2.35(-2.04%) |
Jun 12, 2024 | 117.17 | 117.99 | 114.16 | 115.41 | 638,976 | +1.12(+0.98%) |
Jun 11, 2024 | 115.23 | 115.97 | 113.25 | 114.29 | 521,837 | -2.01(-1.73%) |
Jun 10, 2024 | 113.23 | 116.66 | 112.96 | 116.30 | 512,097 | +3.83(+3.41%) |
Jun 07, 2024 | 110.94 | 113.42 | 109.96 | 112.47 | 806,545 | +1.40(+1.26%) |
Jun 06, 2024 | 111.67 | 112.31 | 110.59 | 111.07 | 447,267 | -0.63(-0.56%) |
Jun 05, 2024 | 111.89 | 112.35 | 110.47 | 111.70 | 741,597 | +0.63(+0.57%) |
Jun 04, 2024 | 112.92 | 113.23 | 109.85 | 111.07 | 1,040,890 | -3.48(-3.04%) |
Jun 03, 2024 | 120.73 | 121.06 | 111.37 | 114.55 | 935,535 | -5.79(-4.81%) |
May 31, 2024 | 118.56 | 120.56 | 117.32 | 120.34 | 596,155 | +1.70(+1.43%) |
May 30, 2024 | 117.96 | 121.28 | 117.96 | 118.64 | 458,482 | -0.18(-0.15%) |
May 29, 2024 | 119.16 | 119.99 | 116.74 | 118.82 | 499,070 | -1.97(-1.63%) |
May 28, 2024 | 117.48 | 121.68 | 117.00 | 120.79 | 816,550 | +5.64(+4.90%) |
May 24, 2024 | 115.64 | 117.47 | 114.27 | 115.15 | 529,507 | +0.34(+0.30%) |
May 23, 2024 | 118.82 | 119.79 | 113.96 | 114.81 | 852,248 | -2.78(-2.36%) |
May 22, 2024 | 123.65 | 123.78 | 114.72 | 117.59 | 1,304,868 | -6.06(-4.90%) |
May 21, 2024 | 125.01 | 126.71 | 123.39 | 123.65 | 500,200 | -1.48(-1.18%) |
May 20, 2024 | 123.80 | 128.49 | 123.80 | 125.13 | 1,051,964 | +1.33(+1.07%) |
May 17, 2024 | 123.92 | 124.10 | 122.19 | 123.80 | 558,270 | +0.95(+0.77%) |
May 16, 2024 | 125.10 | 125.99 | 122.46 | 122.85 | 739,896 | -2.25(-1.80%) |
May 15, 2024 | 125.00 | 125.66 | 121.86 | 125.10 | 421,015 | +0.64(+0.51%) |
May 14, 2024 | 124.04 | 124.87 | 122.60 | 124.46 | 470,201 | +1.71(+1.39%) |
May 13, 2024 | 123.05 | 124.26 | 121.37 | 122.75 | 406,050 | +0.94(+0.77%) |
May 10, 2024 | 125.68 | 127.21 | 121.60 | 121.81 | 497,918 | -3.56(-2.84%) |
May 09, 2024 | 123.02 | 125.83 | 122.56 | 125.37 | 638,384 | +2.77(+2.26%) |
May 08, 2024 | 123.04 | 124.76 | 121.96 | 122.60 | 634,272 | -1.91(-1.53%) |
May 07, 2024 | 124.14 | 126.73 | 124.14 | 124.51 | 534,851 | -0.08(-0.06%) |
May 06, 2024 | 124.22 | 126.32 | 123.99 | 124.59 | 599,334 | +1.99(+1.62%) |
May 03, 2024 | 123.02 | 124.76 | 121.50 | 122.60 | 553,471 | +0.33(+0.27%) |
May 02, 2024 | 120.15 | 123.67 | 118.95 | 122.27 | 599,986 | +3.42(+2.88%) |