Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 136.52 | 140.86 | 134.01 | 136.51 | 2,417,905 | +3.89(+2.93%) |
Jul 11, 2024 | 128.00 | 135.80 | 127.78 | 132.62 | 3,545,330 | +9.60(+7.80%) |
Jul 10, 2024 | 120.66 | 123.25 | 118.72 | 123.02 | 1,930,203 | +3.77(+3.16%) |
Jul 09, 2024 | 114.86 | 119.79 | 113.48 | 119.25 | 1,691,069 | +4.25(+3.70%) |
Jul 08, 2024 | 113.19 | 116.50 | 112.09 | 115.00 | 2,147,296 | +5.32(+4.85%) |
Jul 05, 2024 | 105.98 | 110.29 | 104.57 | 109.68 | 1,431,308 | +2.98(+2.79%) |
Jul 03, 2024 | 109.99 | 111.22 | 105.60 | 106.70 | 1,671,788 | -1.80(-1.66%) |
Jul 02, 2024 | 113.44 | 113.44 | 107.37 | 108.50 | 1,947,644 | -6.20(-5.41%) |
Jul 01, 2024 | 113.07 | 119.93 | 112.57 | 114.70 | 1,463,625 | +1.26(+1.11%) |
Jun 28, 2024 | 115.05 | 115.83 | 110.36 | 113.44 | 1,520,590 | -0.69(-0.60%) |
Jun 27, 2024 | 112.04 | 115.09 | 109.18 | 114.13 | 1,197,274 | +2.29(+2.05%) |
Jun 26, 2024 | 113.93 | 114.22 | 110.07 | 111.84 | 1,228,001 | -3.59(-3.11%) |
Jun 25, 2024 | 117.58 | 119.38 | 115.13 | 115.43 | 1,139,231 | -2.37(-2.01%) |
Jun 24, 2024 | 115.45 | 120.75 | 115.10 | 117.80 | 2,018,384 | +5.33(+4.74%) |
Jun 21, 2024 | 106.86 | 113.29 | 106.46 | 112.47 | 2,386,310 | +8.55(+8.23%) |
Jun 20, 2024 | 102.69 | 106.41 | 99.77 | 103.92 | 1,733,151 | +0.82(+0.79%) |
Jun 18, 2024 | 106.91 | 106.91 | 101.82 | 103.10 | 1,805,693 | -3.52(-3.30%) |
Jun 17, 2024 | 109.36 | 109.83 | 104.72 | 106.61 | 1,564,486 | -4.14(-3.74%) |
Jun 14, 2024 | 114.57 | 115.96 | 108.95 | 110.76 | 2,134,451 | -8.16(-6.86%) |
Jun 13, 2024 | 118.45 | 121.80 | 115.91 | 118.92 | 1,205,123 | +0.47(+0.40%) |
Jun 12, 2024 | 122.80 | 124.84 | 116.47 | 118.45 | 2,321,200 | +4.57(+4.02%) |
Jun 11, 2024 | 109.30 | 115.05 | 107.93 | 113.88 | 1,196,436 | +1.59(+1.41%) |
Jun 10, 2024 | 107.53 | 112.36 | 102.92 | 112.29 | 1,592,965 | +2.26(+2.05%) |
Jun 07, 2024 | 110.86 | 114.15 | 108.41 | 110.03 | 1,904,978 | -5.64(-4.88%) |
Jun 06, 2024 | 121.64 | 122.34 | 115.27 | 115.67 | 1,521,491 | -5.01(-4.15%) |
Jun 05, 2024 | 111.28 | 121.44 | 108.73 | 120.69 | 1,957,854 | +10.83(+9.85%) |
Jun 04, 2024 | 110.55 | 114.19 | 107.94 | 109.86 | 1,596,854 | -1.17(-1.05%) |
Jun 03, 2024 | 105.72 | 116.29 | 103.58 | 111.03 | 2,717,293 | +7.87(+7.63%) |
May 31, 2024 | 104.31 | 107.68 | 100.91 | 103.16 | 1,924,368 | +0.49(+0.48%) |
May 30, 2024 | 99.66 | 103.25 | 98.12 | 102.67 | 1,422,595 | +4.88(+4.99%) |
May 29, 2024 | 98.59 | 99.50 | 96.08 | 97.79 | 1,591,022 | -5.80(-5.60%) |
May 28, 2024 | 108.86 | 109.83 | 100.36 | 103.59 | 1,836,018 | +1.02(+0.99%) |
May 24, 2024 | 105.29 | 107.26 | 102.00 | 102.57 | 1,259,805 | -1.80(-1.72%) |
May 23, 2024 | 115.55 | 115.60 | 102.02 | 104.37 | 2,370,483 | -11.20(-9.69%) |
May 22, 2024 | 112.84 | 118.84 | 111.86 | 115.56 | 1,486,085 | +2.59(+2.29%) |
May 21, 2024 | 113.98 | 117.28 | 110.45 | 112.98 | 1,143,417 | -2.68(-2.31%) |
May 20, 2024 | 112.29 | 116.32 | 110.73 | 115.65 | 1,465,196 | +4.01(+3.59%) |
May 17, 2024 | 117.91 | 118.89 | 110.64 | 111.65 | 1,348,596 | -5.59(-4.77%) |
May 16, 2024 | 116.95 | 118.16 | 112.79 | 117.24 | 1,300,275 | -0.52(-0.44%) |
May 15, 2024 | 117.79 | 121.84 | 116.25 | 117.76 | 2,146,057 | +7.00(+6.32%) |
May 14, 2024 | 110.78 | 116.15 | 108.80 | 110.76 | 1,560,848 | +3.09(+2.87%) |
May 13, 2024 | 104.69 | 110.63 | 104.58 | 107.67 | 1,822,314 | +6.17(+6.08%) |
May 10, 2024 | 108.66 | 109.86 | 100.04 | 101.50 | 2,122,543 | -3.20(-3.05%) |
May 09, 2024 | 105.66 | 106.93 | 102.22 | 104.70 | 1,639,743 | -0.27(-0.26%) |
May 08, 2024 | 107.02 | 108.00 | 102.27 | 104.97 | 2,689,305 | -5.14(-4.67%) |
May 07, 2024 | 111.52 | 112.23 | 106.78 | 110.11 | 1,591,347 | -0.36(-0.32%) |
May 06, 2024 | 110.42 | 112.16 | 107.19 | 110.47 | 1,780,151 | +1.62(+1.49%) |
May 03, 2024 | 111.18 | 114.53 | 107.80 | 108.85 | 2,467,283 | +5.99(+5.83%) |
May 02, 2024 | 103.54 | 105.06 | 98.06 | 102.86 | 2,316,760 | +3.18(+3.19%) |