Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 131.87 | 134.44 | 130.01 | 130.53 | 904,136 | -1.94(-1.46%) |
Jul 16, 2024 | 128.94 | 132.73 | 128.94 | 132.47 | 886,927 | +4.41(+3.44%) |
Jul 15, 2024 | 126.38 | 128.46 | 125.98 | 128.06 | 711,452 | +2.50(+1.99%) |
Jul 12, 2024 | 123.42 | 126.45 | 123.38 | 125.56 | 477,475 | +2.41(+1.96%) |
Jul 11, 2024 | 121.97 | 123.69 | 121.73 | 123.15 | 507,533 | +1.97(+1.63%) |
Jul 10, 2024 | 119.18 | 121.56 | 118.69 | 121.18 | 404,172 | +2.54(+2.14%) |
Jul 09, 2024 | 117.00 | 119.73 | 116.13 | 118.64 | 480,789 | +1.58(+1.35%) |
Jul 08, 2024 | 118.91 | 120.18 | 116.75 | 117.06 | 419,010 | -1.61(-1.36%) |
Jul 05, 2024 | 117.70 | 118.89 | 116.92 | 118.67 | 505,546 | +1.02(+0.87%) |
Jul 03, 2024 | 117.92 | 118.22 | 116.91 | 117.65 | 327,577 | -0.60(-0.51%) |
Jul 02, 2024 | 118.68 | 119.13 | 117.75 | 118.25 | 587,829 | -0.64(-0.54%) |
Jul 01, 2024 | 119.98 | 120.28 | 118.14 | 118.89 | 616,510 | -0.11(-0.09%) |
Jun 28, 2024 | 118.47 | 120.20 | 117.45 | 119.00 | 635,035 | +1.05(+0.89%) |
Jun 27, 2024 | 117.90 | 118.11 | 117.04 | 117.95 | 371,607 | +0.29(+0.25%) |
Jun 26, 2024 | 119.25 | 119.58 | 117.41 | 117.66 | 476,820 | -2.22(-1.85%) |
Jun 25, 2024 | 120.52 | 122.00 | 119.38 | 119.88 | 405,279 | -0.46(-0.38%) |
Jun 24, 2024 | 118.13 | 120.52 | 117.62 | 120.34 | 542,179 | +2.28(+1.93%) |
Jun 21, 2024 | 117.06 | 118.68 | 116.21 | 118.06 | 803,122 | +0.82(+0.70%) |
Jun 20, 2024 | 117.38 | 117.55 | 116.36 | 117.24 | 494,536 | -0.12(-0.10%) |
Jun 18, 2024 | 116.89 | 117.69 | 116.15 | 117.36 | 460,089 | +0.80(+0.69%) |
Jun 17, 2024 | 114.92 | 117.05 | 114.58 | 116.56 | 433,777 | +1.22(+1.06%) |
Jun 14, 2024 | 115.35 | 115.84 | 114.73 | 115.34 | 383,610 | -0.82(-0.71%) |
Jun 13, 2024 | 116.80 | 116.80 | 115.60 | 116.16 | 388,708 | -0.97(-0.83%) |
Jun 12, 2024 | 115.43 | 117.75 | 115.43 | 117.13 | 540,239 | +2.39(+2.08%) |
Jun 11, 2024 | 112.31 | 114.97 | 112.16 | 114.74 | 389,480 | +1.91(+1.69%) |
Jun 10, 2024 | 113.36 | 113.58 | 111.62 | 112.83 | 494,758 | -1.27(-1.11%) |
Jun 07, 2024 | 113.06 | 114.45 | 111.96 | 114.10 | 378,777 | +0.94(+0.83%) |
Jun 06, 2024 | 112.15 | 114.36 | 111.88 | 113.16 | 281,837 | +1.05(+0.94%) |
Jun 05, 2024 | 112.89 | 113.43 | 111.86 | 112.11 | 368,364 | -0.34(-0.30%) |
Jun 04, 2024 | 113.56 | 114.76 | 112.45 | 112.45 | 424,187 | -1.48(-1.30%) |
Jun 03, 2024 | 114.11 | 115.54 | 112.36 | 113.93 | 471,928 | +0.74(+0.65%) |
May 31, 2024 | 111.20 | 113.47 | 110.81 | 113.19 | 506,394 | +2.55(+2.30%) |
May 30, 2024 | 109.88 | 111.42 | 109.46 | 110.64 | 434,825 | +0.88(+0.80%) |
May 29, 2024 | 110.90 | 111.04 | 109.22 | 109.76 | 510,752 | -2.21(-1.97%) |
May 28, 2024 | 115.00 | 115.61 | 111.12 | 111.97 | 559,546 | -3.45(-2.99%) |
May 24, 2024 | 115.42 | 115.89 | 114.59 | 115.42 | 307,706 | +0.34(+0.30%) |
May 23, 2024 | 117.68 | 117.95 | 115.07 | 115.08 | 556,875 | -2.79(-2.37%) |
May 22, 2024 | 117.59 | 119.21 | 117.00 | 117.87 | 323,293 | +0.16(+0.14%) |
May 21, 2024 | 119.09 | 119.39 | 117.63 | 117.71 | 388,948 | -1.55(-1.30%) |
May 20, 2024 | 118.10 | 120.00 | 118.02 | 119.26 | 432,656 | +0.86(+0.73%) |
May 17, 2024 | 120.30 | 120.75 | 117.89 | 118.40 | 446,626 | -1.66(-1.38%) |
May 16, 2024 | 118.74 | 120.09 | 117.99 | 120.06 | 392,924 | +1.69(+1.43%) |
May 15, 2024 | 118.54 | 119.73 | 118.16 | 118.37 | 474,811 | +0.04(+0.03%) |
May 14, 2024 | 118.55 | 119.58 | 117.79 | 118.33 | 367,957 | +0.73(+0.62%) |
May 13, 2024 | 117.78 | 119.20 | 117.17 | 117.60 | 519,702 | +0.44(+0.38%) |
May 10, 2024 | 116.83 | 117.86 | 115.95 | 117.16 | 531,979 | +1.14(+0.98%) |
May 09, 2024 | 114.46 | 117.24 | 111.67 | 116.02 | 794,472 | +0.32(+0.28%) |
May 08, 2024 | 121.98 | 123.49 | 115.47 | 115.70 | 1,584,444 | -6.44(-5.27%) |
May 07, 2024 | 121.74 | 123.09 | 121.74 | 122.14 | 810,931 | +0.49(+0.40%) |
May 06, 2024 | 121.31 | 121.81 | 120.86 | 121.65 | 501,853 | +0.95(+0.79%) |
May 03, 2024 | 120.85 | 121.41 | 120.36 | 120.70 | 538,891 | +0.69(+0.57%) |
May 02, 2024 | 120.43 | 120.44 | 119.13 | 120.01 | 518,282 | +0.89(+0.75%) |