Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 112.49 | 113.75 | 111.86 | 112.25 | 1,196,071 | -0.38(-0.34%) |
Jul 24, 2024 | 114.16 | 114.23 | 112.55 | 112.63 | 1,035,019 | -2.21(-1.92%) |
Jul 23, 2024 | 115.00 | 115.31 | 114.78 | 114.84 | 1,038,213 | -0.36(-0.31%) |
Jul 22, 2024 | 114.85 | 115.27 | 114.48 | 115.20 | 1,057,753 | +1.14(+1.00%) |
Jul 19, 2024 | 114.60 | 114.84 | 113.89 | 114.06 | 1,043,015 | -0.76(-0.66%) |
Jul 18, 2024 | 116.14 | 116.28 | 114.44 | 114.82 | 1,007,566 | -0.98(-0.85%) |
Jul 17, 2024 | 116.21 | 116.56 | 115.75 | 115.80 | 2,855,999 | -1.45(-1.24%) |
Jul 16, 2024 | 116.60 | 117.26 | 116.51 | 117.25 | 853,860 | +0.86(+0.74%) |
Jul 15, 2024 | 116.65 | 117.02 | 116.12 | 116.39 | 1,740,850 | -0.03(-0.03%) |
Jul 12, 2024 | 116.10 | 117.09 | 116.03 | 116.42 | 1,007,940 | +0.78(+0.67%) |
Jul 11, 2024 | 116.10 | 116.50 | 115.50 | 115.64 | 1,380,305 | -0.23(-0.20%) |
Jul 10, 2024 | 115.05 | 115.90 | 115.01 | 115.87 | 1,064,446 | +1.21(+1.06%) |
Jul 09, 2024 | 114.86 | 114.92 | 114.54 | 114.66 | 885,693 | -0.02(-0.02%) |
Jul 08, 2024 | 114.90 | 115.01 | 114.54 | 114.68 | 1,283,612 | -0.03(-0.03%) |
Jul 05, 2024 | 114.49 | 114.76 | 113.99 | 114.71 | 1,308,633 | +0.53(+0.46%) |
Jul 03, 2024 | 113.53 | 114.21 | 113.53 | 114.18 | 1,510,244 | +0.87(+0.77%) |
Jul 02, 2024 | 112.51 | 113.33 | 112.50 | 113.31 | 1,245,373 | +0.53(+0.47%) |
Jul 01, 2024 | 113.10 | 113.13 | 112.37 | 112.78 | 2,525,481 | +0.15(+0.13%) |
Jun 28, 2024 | 113.01 | 113.48 | 112.29 | 112.63 | 1,192,555 | -0.18(-0.16%) |
Jun 27, 2024 | 112.70 | 112.95 | 112.50 | 112.81 | 1,094,641 | +0.21(+0.19%) |
Jun 26, 2024 | 112.36 | 112.69 | 112.18 | 112.60 | 846,433 | -0.17(-0.15%) |
Jun 25, 2024 | 112.73 | 112.83 | 112.35 | 112.77 | 1,968,646 | +0.22(+0.20%) |
Jun 24, 2024 | 112.73 | 113.27 | 112.55 | 112.55 | 951,737 | +0.12(+0.11%) |
Jun 21, 2024 | 112.44 | 112.59 | 112.12 | 112.43 | 1,060,413 | -0.30(-0.27%) |
Jun 20, 2024 | 113.08 | 113.19 | 112.37 | 112.73 | 1,398,013 | -0.20(-0.18%) |
Jun 18, 2024 | 112.56 | 113.01 | 112.56 | 112.93 | 970,498 | +0.37(+0.33%) |
Jun 17, 2024 | 111.69 | 112.74 | 111.56 | 112.56 | 898,195 | +0.73(+0.65%) |
Jun 14, 2024 | 111.64 | 111.86 | 111.25 | 111.84 | 1,387,349 | -0.36(-0.32%) |
Jun 13, 2024 | 112.61 | 112.63 | 111.66 | 112.19 | 842,770 | -0.40(-0.35%) |
Jun 12, 2024 | 112.72 | 113.24 | 112.38 | 112.59 | 1,075,153 | +1.09(+0.97%) |
Jun 11, 2024 | 111.29 | 111.53 | 110.66 | 111.51 | 2,686,661 | -0.19(-0.17%) |
Jun 10, 2024 | 111.29 | 111.82 | 111.01 | 111.70 | 741,284 | +0.26(+0.23%) |
Jun 07, 2024 | 111.73 | 111.99 | 111.33 | 111.44 | 825,022 | -0.55(-0.49%) |
Jun 06, 2024 | 112.09 | 112.09 | 111.69 | 111.99 | 933,975 | +0.08(+0.07%) |
Jun 05, 2024 | 111.32 | 111.92 | 110.88 | 111.91 | 1,514,009 | +1.14(+1.03%) |
Jun 04, 2024 | 110.64 | 110.89 | 110.16 | 110.76 | 1,044,382 | -0.22(-0.20%) |
Jun 03, 2024 | 111.34 | 111.34 | 110.16 | 110.98 | 1,746,705 | +0.11(+0.10%) |
May 31, 2024 | 110.32 | 110.87 | 109.32 | 110.87 | 1,612,951 | +0.83(+0.75%) |
May 30, 2024 | 110.11 | 110.45 | 109.77 | 110.05 | 1,093,618 | -0.07(-0.06%) |
May 29, 2024 | 110.25 | 110.45 | 110.09 | 110.11 | 825,322 | -1.21(-1.09%) |
May 28, 2024 | 111.65 | 111.81 | 110.88 | 111.33 | 1,620,570 | -0.09(-0.08%) |
May 24, 2024 | 111.04 | 111.52 | 110.88 | 111.42 | 1,193,437 | +0.82(+0.74%) |
May 23, 2024 | 112.20 | 112.34 | 110.38 | 110.60 | 720,235 | -0.80(-0.71%) |
May 22, 2024 | 111.73 | 111.80 | 111.05 | 111.40 | 1,772,363 | -0.57(-0.51%) |
May 21, 2024 | 111.74 | 111.99 | 111.64 | 111.97 | 884,435 | -0.01(-0.01%) |
May 20, 2024 | 111.93 | 112.25 | 111.84 | 111.98 | 966,468 | +0.07(+0.06%) |
May 17, 2024 | 111.66 | 111.92 | 111.56 | 111.91 | 1,788,220 | +0.31(+0.28%) |
May 16, 2024 | 111.94 | 112.06 | 111.55 | 111.60 | 1,555,780 | -0.36(-0.32%) |
May 15, 2024 | 111.29 | 111.99 | 111.06 | 111.96 | 1,329,611 | +1.28(+1.16%) |
May 14, 2024 | 110.23 | 110.70 | 110.02 | 110.67 | 719,674 | +0.68(+0.62%) |
May 13, 2024 | 110.22 | 110.31 | 109.82 | 110.00 | 712,558 | -0.02(-0.02%) |
May 10, 2024 | 110.25 | 110.35 | 109.79 | 110.02 | 1,174,931 | +0.18(+0.16%) |
May 09, 2024 | 109.22 | 109.85 | 109.09 | 109.84 | 1,281,565 | +0.68(+0.62%) |
May 08, 2024 | 108.81 | 109.21 | 108.74 | 109.16 | 872,886 | -0.07(-0.06%) |
May 07, 2024 | 109.39 | 109.51 | 109.10 | 109.23 | 1,343,197 | +0.03(+0.03%) |
May 06, 2024 | 108.74 | 109.21 | 108.68 | 109.20 | 748,793 | +0.97(+0.89%) |
May 03, 2024 | 108.28 | 108.49 | 107.73 | 108.23 | 1,383,192 | +1.14(+1.07%) |
May 02, 2024 | 106.70 | 107.30 | 105.94 | 107.09 | 1,105,581 | +1.29(+1.22%) |