Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 112.19 | 112.19 | 111.19 | 111.88 | 251,908 | -0.50(-0.44%) |
Jul 19, 2024 | 113.28 | 113.55 | 112.20 | 112.38 | 849,273 | -0.79(-0.70%) |
Jul 18, 2024 | 112.93 | 114.48 | 112.67 | 113.17 | 519,578 | -0.25(-0.22%) |
Jul 17, 2024 | 111.66 | 113.60 | 111.66 | 113.42 | 456,632 | +1.95(+1.75%) |
Jul 16, 2024 | 110.28 | 111.49 | 110.10 | 111.47 | 344,713 | +1.15(+1.04%) |
Jul 15, 2024 | 110.31 | 110.86 | 110.16 | 110.32 | 270,210 | +0.11(+0.10%) |
Jul 12, 2024 | 109.99 | 110.56 | 109.65 | 110.21 | 271,442 | +0.78(+0.71%) |
Jul 11, 2024 | 108.52 | 109.63 | 108.31 | 109.43 | 251,094 | +0.91(+0.84%) |
Jul 10, 2024 | 107.88 | 108.58 | 107.53 | 108.52 | 239,083 | +0.90(+0.84%) |
Jul 09, 2024 | 107.56 | 108.20 | 107.34 | 107.62 | 188,885 | -0.18(-0.17%) |
Jul 08, 2024 | 107.91 | 108.36 | 107.52 | 107.80 | 249,798 | -0.25(-0.23%) |
Jul 05, 2024 | 108.19 | 108.19 | 107.47 | 108.05 | 239,845 | -0.14(-0.13%) |
Jul 03, 2024 | 108.33 | 108.65 | 108.11 | 108.19 | 236,683 | -0.16(-0.15%) |
Jul 02, 2024 | 108.65 | 108.69 | 107.79 | 108.35 | 343,088 | -0.09(-0.08%) |
Jul 01, 2024 | 109.17 | 109.90 | 108.23 | 108.44 | 332,754 | -0.26(-0.24%) |
Jun 28, 2024 | 108.76 | 109.08 | 108.42 | 108.70 | 271,980 | +0.25(+0.23%) |
Jun 27, 2024 | 108.79 | 108.79 | 107.96 | 108.45 | 232,575 | -0.27(-0.25%) |
Jun 26, 2024 | 108.68 | 108.85 | 108.23 | 108.72 | 221,157 | -0.36(-0.33%) |
Jun 25, 2024 | 109.61 | 109.65 | 108.79 | 109.08 | 298,851 | -0.63(-0.57%) |
Jun 24, 2024 | 108.37 | 109.95 | 108.37 | 109.71 | 356,877 | +1.59(+1.47%) |
Jun 21, 2024 | 108.46 | 108.70 | 107.98 | 108.12 | 273,597 | -0.06(-0.06%) |
Jun 20, 2024 | 107.24 | 108.39 | 106.96 | 108.18 | 342,217 | +0.91(+0.85%) |
Jun 18, 2024 | 106.88 | 107.57 | 106.88 | 107.27 | 806,960 | +0.38(+0.36%) |
Jun 17, 2024 | 106.54 | 107.04 | 106.11 | 106.89 | 343,957 | +0.16(+0.15%) |
Jun 14, 2024 | 106.71 | 106.92 | 106.11 | 106.73 | 389,907 | -0.22(-0.21%) |
Jun 13, 2024 | 107.14 | 107.21 | 106.53 | 106.95 | 234,270 | -0.43(-0.40%) |
Jun 12, 2024 | 108.89 | 108.89 | 107.04 | 107.38 | 405,149 | -0.70(-0.65%) |
Jun 11, 2024 | 108.09 | 108.17 | 107.48 | 108.08 | 299,795 | -0.44(-0.41%) |
Jun 10, 2024 | 108.41 | 108.66 | 108.01 | 108.52 | 212,568 | +0.04(+0.04%) |
Jun 07, 2024 | 108.52 | 109.30 | 108.20 | 108.48 | 172,092 | -0.18(-0.16%) |
Jun 06, 2024 | 108.30 | 109.02 | 108.08 | 108.66 | 169,014 | +0.19(+0.17%) |
Jun 05, 2024 | 108.72 | 108.72 | 108.01 | 108.47 | 274,700 | -0.14(-0.13%) |
Jun 04, 2024 | 107.97 | 108.72 | 107.72 | 108.61 | 187,927 | +0.15(+0.14%) |
Jun 03, 2024 | 109.14 | 109.14 | 107.88 | 108.46 | 324,418 | -0.66(-0.61%) |
May 31, 2024 | 107.27 | 109.23 | 107.13 | 109.13 | 382,447 | +2.09(+1.95%) |
May 30, 2024 | 106.45 | 107.11 | 106.45 | 107.03 | 340,480 | +0.60(+0.57%) |
May 29, 2024 | 107.00 | 107.00 | 106.26 | 106.43 | 266,083 | -1.16(-1.08%) |
May 28, 2024 | 108.04 | 108.10 | 107.21 | 107.59 | 355,257 | -0.47(-0.43%) |
May 24, 2024 | 108.48 | 108.65 | 107.86 | 108.06 | 207,331 | -0.03(-0.03%) |
May 23, 2024 | 109.48 | 109.48 | 107.94 | 108.09 | 231,129 | -1.56(-1.42%) |
May 22, 2024 | 109.92 | 110.10 | 109.38 | 109.64 | 185,141 | -0.64(-0.58%) |
May 21, 2024 | 110.22 | 110.64 | 110.09 | 110.28 | 238,999 | +0.00(+0.00%) |
May 20, 2024 | 110.73 | 110.73 | 110.16 | 110.28 | 214,986 | -0.46(-0.41%) |
May 17, 2024 | 110.48 | 110.77 | 110.19 | 110.73 | 206,518 | +0.33(+0.30%) |
May 16, 2024 | 110.45 | 110.66 | 110.18 | 110.41 | 226,896 | -0.08(-0.07%) |
May 15, 2024 | 110.14 | 110.55 | 109.82 | 110.48 | 216,761 | +0.73(+0.67%) |
May 14, 2024 | 109.78 | 109.99 | 109.38 | 109.75 | 193,661 | +0.15(+0.14%) |
May 13, 2024 | 109.70 | 110.10 | 109.39 | 109.60 | 194,777 | +0.15(+0.14%) |
May 10, 2024 | 109.39 | 109.60 | 109.23 | 109.45 | 152,928 | +0.23(+0.21%) |
May 09, 2024 | 108.39 | 109.23 | 108.32 | 109.23 | 256,380 | +0.83(+0.77%) |
May 08, 2024 | 107.98 | 108.52 | 107.92 | 108.39 | 255,679 | +0.27(+0.25%) |
May 07, 2024 | 107.98 | 108.35 | 107.93 | 108.12 | 241,221 | +0.44(+0.40%) |
May 06, 2024 | 107.63 | 107.91 | 107.54 | 107.69 | 193,481 | +0.36(+0.33%) |
May 03, 2024 | 107.33 | 107.46 | 106.57 | 107.33 | 230,962 | +0.29(+0.27%) |
May 02, 2024 | 107.34 | 107.51 | 106.64 | 107.05 | 206,504 | +0.25(+0.23%) |