Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 126.41 | 126.55 | 124.17 | 125.21 | 918,592 | -1.11(-0.88%) |
Jul 18, 2024 | 128.39 | 130.14 | 126.18 | 126.32 | 702,875 | -2.76(-2.14%) |
Jul 17, 2024 | 127.24 | 129.19 | 127.10 | 129.08 | 726,475 | +1.49(+1.17%) |
Jul 16, 2024 | 128.48 | 128.81 | 127.19 | 127.59 | 687,766 | +0.53(+0.42%) |
Jul 15, 2024 | 126.05 | 127.41 | 125.22 | 127.06 | 674,708 | +1.04(+0.83%) |
Jul 12, 2024 | 126.26 | 128.83 | 125.80 | 126.02 | 1,566,898 | +1.19(+0.95%) |
Jul 11, 2024 | 119.93 | 125.09 | 119.50 | 124.83 | 1,373,426 | +7.89(+6.75%) |
Jul 10, 2024 | 116.49 | 117.00 | 115.42 | 116.94 | 640,055 | +0.90(+0.78%) |
Jul 09, 2024 | 116.32 | 116.70 | 115.11 | 116.04 | 599,809 | -0.61(-0.52%) |
Jul 08, 2024 | 117.10 | 117.79 | 115.85 | 116.65 | 429,862 | -0.15(-0.13%) |
Jul 05, 2024 | 117.22 | 118.06 | 116.33 | 116.80 | 534,374 | -0.29(-0.25%) |
Jul 03, 2024 | 117.27 | 118.72 | 117.09 | 117.09 | 373,080 | +0.03(+0.03%) |
Jul 02, 2024 | 116.25 | 117.18 | 115.66 | 117.06 | 731,733 | +1.25(+1.08%) |
Jul 01, 2024 | 116.29 | 117.69 | 114.80 | 115.81 | 742,156 | -1.16(-0.99%) |
Jun 28, 2024 | 115.76 | 117.10 | 115.03 | 116.97 | 1,097,280 | +1.88(+1.63%) |
Jun 27, 2024 | 114.32 | 115.12 | 113.39 | 115.09 | 568,851 | +0.70(+0.61%) |
Jun 26, 2024 | 114.08 | 115.06 | 113.85 | 114.39 | 595,193 | -0.58(-0.51%) |
Jun 25, 2024 | 116.36 | 117.15 | 113.72 | 114.97 | 709,986 | -1.74(-1.49%) |
Jun 24, 2024 | 115.69 | 117.36 | 115.13 | 116.71 | 850,431 | +1.45(+1.26%) |
Jun 21, 2024 | 114.38 | 115.36 | 113.90 | 115.26 | 1,962,058 | +1.21(+1.06%) |
Jun 20, 2024 | 113.92 | 114.92 | 113.49 | 114.05 | 766,766 | -0.33(-0.29%) |
Jun 18, 2024 | 114.08 | 114.94 | 113.35 | 114.38 | 674,983 | +0.49(+0.43%) |
Jun 17, 2024 | 114.41 | 115.10 | 113.41 | 113.88 | 789,098 | -1.14(-0.99%) |
Jun 14, 2024 | 114.91 | 116.08 | 114.34 | 115.02 | 501,141 | -0.75(-0.65%) |
Jun 13, 2024 | 114.80 | 116.88 | 113.73 | 115.77 | 623,554 | +1.34(+1.17%) |
Jun 12, 2024 | 116.13 | 118.00 | 114.02 | 114.44 | 938,804 | +2.14(+1.91%) |
Jun 11, 2024 | 112.23 | 113.30 | 112.15 | 112.29 | 868,770 | -0.36(-0.32%) |
Jun 10, 2024 | 112.58 | 113.82 | 111.51 | 112.65 | 790,571 | -0.56(-0.50%) |
Jun 07, 2024 | 112.83 | 114.41 | 111.42 | 113.21 | 998,855 | -1.90(-1.65%) |
Jun 06, 2024 | 113.89 | 115.68 | 113.27 | 115.11 | 711,311 | +0.09(+0.08%) |
Jun 05, 2024 | 116.34 | 116.42 | 114.54 | 115.02 | 791,410 | -1.18(-1.01%) |
Jun 04, 2024 | 115.72 | 117.53 | 115.72 | 116.20 | 898,142 | -0.16(-0.14%) |
Jun 03, 2024 | 118.19 | 118.19 | 115.82 | 116.36 | 1,333,137 | -1.32(-1.12%) |
May 31, 2024 | 116.00 | 117.74 | 115.03 | 117.67 | 2,185,048 | +2.67(+2.32%) |
May 30, 2024 | 115.00 | 115.90 | 114.27 | 115.00 | 849,023 | +1.04(+0.91%) |
May 29, 2024 | 113.55 | 114.20 | 112.51 | 113.96 | 691,843 | -1.70(-1.47%) |
May 28, 2024 | 117.87 | 118.66 | 115.56 | 115.66 | 762,510 | -1.41(-1.21%) |
May 24, 2024 | 117.88 | 118.66 | 116.89 | 117.08 | 491,655 | -0.19(-0.16%) |
May 23, 2024 | 120.77 | 121.26 | 116.81 | 117.27 | 710,490 | -4.14(-3.41%) |
May 22, 2024 | 121.75 | 123.06 | 120.78 | 121.41 | 580,170 | -0.70(-0.57%) |
May 21, 2024 | 121.67 | 122.87 | 121.47 | 122.11 | 489,879 | -0.22(-0.18%) |
May 20, 2024 | 122.78 | 123.06 | 122.07 | 122.33 | 385,080 | -0.45(-0.37%) |
May 17, 2024 | 123.20 | 123.26 | 121.70 | 122.78 | 492,094 | +0.11(+0.09%) |
May 16, 2024 | 123.77 | 124.30 | 122.61 | 122.67 | 780,342 | -1.10(-0.89%) |
May 15, 2024 | 125.39 | 125.75 | 123.56 | 123.77 | 753,923 | +1.14(+0.93%) |
May 14, 2024 | 120.89 | 122.94 | 120.86 | 122.64 | 698,332 | +3.26(+2.73%) |
May 13, 2024 | 121.18 | 121.27 | 118.68 | 119.37 | 411,886 | -0.86(-0.72%) |
May 10, 2024 | 119.87 | 120.67 | 119.31 | 120.23 | 557,916 | +1.04(+0.87%) |
May 09, 2024 | 117.31 | 119.90 | 117.16 | 119.19 | 433,432 | +2.41(+2.07%) |
May 08, 2024 | 117.34 | 117.63 | 116.27 | 116.78 | 521,084 | -1.59(-1.34%) |
May 07, 2024 | 119.94 | 120.20 | 117.83 | 118.37 | 671,115 | -0.16(-0.13%) |
May 06, 2024 | 120.52 | 120.72 | 117.90 | 118.53 | 516,050 | -0.63(-0.53%) |
May 03, 2024 | 119.55 | 120.93 | 118.10 | 119.16 | 713,975 | +2.31(+1.98%) |
May 02, 2024 | 117.04 | 117.04 | 114.87 | 116.85 | 825,092 | +1.36(+1.18%) |