Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 123.17 | 123.38 | 121.97 | 122.09 | 1,264,367 | -0.96(-0.78%) |
Jul 10, 2024 | 122.26 | 123.14 | 122.04 | 123.05 | 1,245,216 | +1.13(+0.93%) |
Jul 09, 2024 | 121.99 | 122.16 | 121.83 | 121.92 | 757,960 | +0.14(+0.11%) |
Jul 08, 2024 | 121.75 | 121.92 | 121.56 | 121.78 | 386,271 | +0.21(+0.17%) |
Jul 05, 2024 | 120.91 | 121.66 | 120.83 | 121.57 | 523,226 | +0.64(+0.53%) |
Jul 03, 2024 | 120.26 | 121.03 | 120.26 | 120.93 | 415,732 | +0.58(+0.48%) |
Jul 02, 2024 | 119.11 | 120.35 | 119.11 | 120.35 | 794,862 | +0.79(+0.66%) |
Jul 01, 2024 | 119.53 | 119.78 | 118.94 | 119.56 | 574,411 | +0.24(+0.20%) |
Jun 28, 2024 | 119.92 | 120.67 | 119.06 | 119.32 | 707,770 | -0.42(-0.35%) |
Jun 27, 2024 | 119.43 | 119.87 | 119.36 | 119.74 | 1,610,989 | +0.25(+0.21%) |
Jun 26, 2024 | 119.11 | 119.62 | 118.92 | 119.49 | 671,618 | +0.11(+0.09%) |
Jun 25, 2024 | 119.34 | 119.44 | 118.87 | 119.38 | 525,601 | +0.44(+0.37%) |
Jun 24, 2024 | 119.12 | 119.90 | 118.94 | 118.94 | 2,971,044 | -0.38(-0.32%) |
Jun 21, 2024 | 119.28 | 119.58 | 118.99 | 119.32 | 441,339 | -0.17(-0.14%) |
Jun 20, 2024 | 120.03 | 120.21 | 119.11 | 119.49 | 940,575 | -0.35(-0.29%) |
Jun 18, 2024 | 119.43 | 119.88 | 119.43 | 119.84 | 776,866 | +0.36(+0.30%) |
Jun 17, 2024 | 118.47 | 119.79 | 118.28 | 119.48 | 844,249 | +0.98(+0.83%) |
Jun 14, 2024 | 118.20 | 118.52 | 117.94 | 118.50 | 843,355 | +0.03(+0.03%) |
Jun 13, 2024 | 118.75 | 118.75 | 117.85 | 118.47 | 1,391,402 | +0.12(+0.10%) |
Jun 12, 2024 | 118.37 | 118.89 | 118.10 | 118.35 | 1,224,235 | +1.05(+0.90%) |
Jun 11, 2024 | 116.73 | 117.30 | 116.25 | 117.30 | 536,188 | +0.23(+0.20%) |
Jun 10, 2024 | 116.41 | 117.10 | 116.33 | 117.07 | 508,466 | +0.37(+0.32%) |
Jun 07, 2024 | 116.51 | 117.28 | 116.38 | 116.70 | 634,055 | -0.10(-0.09%) |
Jun 06, 2024 | 116.79 | 116.96 | 116.40 | 116.80 | 5,983,229 | -0.04(-0.03%) |
Jun 05, 2024 | 116.00 | 116.84 | 115.65 | 116.84 | 952,496 | +1.42(+1.23%) |
Jun 04, 2024 | 115.19 | 115.59 | 114.70 | 115.42 | 580,839 | +0.05(+0.04%) |
Jun 03, 2024 | 115.72 | 115.80 | 114.27 | 115.37 | 589,637 | +0.14(+0.12%) |
May 31, 2024 | 114.64 | 115.39 | 113.41 | 115.23 | 567,347 | +0.84(+0.73%) |
May 30, 2024 | 114.76 | 115.00 | 114.15 | 114.39 | 435,174 | -0.87(-0.75%) |
May 29, 2024 | 115.10 | 115.55 | 115.10 | 115.26 | 312,908 | -0.82(-0.70%) |
May 28, 2024 | 116.33 | 116.33 | 115.52 | 116.08 | 619,752 | +0.04(+0.03%) |
May 24, 2024 | 115.61 | 116.17 | 115.44 | 116.04 | 330,554 | +0.74(+0.64%) |
May 23, 2024 | 116.75 | 116.83 | 115.04 | 115.30 | 1,067,738 | -0.81(-0.70%) |
May 22, 2024 | 116.29 | 116.49 | 115.63 | 116.11 | 813,486 | -0.41(-0.35%) |
May 21, 2024 | 116.13 | 116.56 | 116.09 | 116.52 | 1,519,549 | +0.21(+0.18%) |
May 20, 2024 | 116.13 | 116.63 | 116.12 | 116.31 | 387,921 | +0.13(+0.11%) |
May 17, 2024 | 116.07 | 116.18 | 115.70 | 116.18 | 456,043 | +0.15(+0.13%) |
May 16, 2024 | 116.25 | 116.64 | 116.00 | 116.03 | 2,022,982 | -0.31(-0.27%) |
May 15, 2024 | 115.46 | 116.39 | 115.23 | 116.34 | 1,685,658 | +1.40(+1.21%) |
May 14, 2024 | 114.31 | 115.01 | 114.31 | 114.94 | 452,697 | +0.62(+0.54%) |
May 13, 2024 | 114.68 | 114.68 | 114.10 | 114.33 | 451,230 | -0.01(-0.01%) |
May 10, 2024 | 114.39 | 114.69 | 114.07 | 114.33 | 299,981 | +0.22(+0.19%) |
May 09, 2024 | 113.46 | 114.13 | 113.39 | 114.12 | 526,420 | +0.71(+0.62%) |
May 08, 2024 | 112.93 | 113.51 | 112.93 | 113.41 | 337,080 | -0.03(-0.03%) |
May 07, 2024 | 113.41 | 113.73 | 113.26 | 113.44 | 558,687 | +0.16(+0.14%) |
May 06, 2024 | 112.62 | 113.28 | 112.60 | 113.28 | 407,005 | +1.16(+1.03%) |
May 03, 2024 | 112.18 | 112.45 | 111.52 | 112.12 | 567,268 | +1.42(+1.28%) |
May 02, 2024 | 110.42 | 110.88 | 109.49 | 110.70 | 586,319 | +1.08(+0.98%) |