Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 120.92 | 121.41 | 119.35 | 120.20 | 3,151,706 | -0.09(-0.07%) |
Jul 18, 2024 | 121.76 | 123.11 | 120.23 | 120.29 | 1,242,382 | -0.52(-0.43%) |
Jul 17, 2024 | 120.26 | 122.05 | 120.18 | 120.81 | 1,675,973 | -0.79(-0.65%) |
Jul 16, 2024 | 119.56 | 122.66 | 118.95 | 121.60 | 2,312,850 | +2.57(+2.16%) |
Jul 15, 2024 | 119.88 | 120.74 | 118.38 | 119.03 | 2,007,285 | -0.86(-0.72%) |
Jul 12, 2024 | 123.42 | 123.91 | 119.14 | 119.89 | 2,130,403 | -2.89(-2.35%) |
Jul 11, 2024 | 121.44 | 123.01 | 120.53 | 122.78 | 1,180,367 | +2.21(+1.83%) |
Jul 10, 2024 | 121.81 | 121.81 | 119.55 | 120.57 | 794,046 | +1.92(+1.62%) |
Jul 09, 2024 | 120.34 | 120.71 | 118.47 | 118.65 | 1,105,964 | -1.26(-1.05%) |
Jul 08, 2024 | 123.60 | 123.72 | 119.26 | 119.91 | 967,325 | -3.54(-2.87%) |
Jul 05, 2024 | 122.74 | 123.92 | 122.68 | 123.45 | 791,308 | -0.40(-0.32%) |
Jul 03, 2024 | 122.10 | 124.54 | 121.20 | 123.85 | 881,712 | +2.63(+2.17%) |
Jul 02, 2024 | 121.19 | 121.59 | 120.13 | 121.22 | 973,187 | +0.35(+0.29%) |
Jul 01, 2024 | 124.76 | 125.26 | 120.76 | 120.87 | 1,119,016 | -3.92(-3.14%) |
Jun 28, 2024 | 126.29 | 127.54 | 124.25 | 124.79 | 2,096,600 | -1.20(-0.95%) |
Jun 27, 2024 | 127.43 | 127.99 | 125.68 | 125.99 | 1,020,507 | -1.27(-1.00%) |
Jun 26, 2024 | 126.91 | 127.66 | 126.51 | 127.26 | 1,203,931 | +0.66(+0.52%) |
Jun 25, 2024 | 126.98 | 127.57 | 125.17 | 126.60 | 1,153,055 | -0.38(-0.30%) |
Jun 24, 2024 | 127.19 | 129.24 | 126.32 | 126.98 | 1,645,023 | +0.56(+0.44%) |
Jun 21, 2024 | 126.47 | 127.99 | 125.43 | 126.42 | 5,511,630 | +0.17(+0.13%) |
Jun 20, 2024 | 124.35 | 126.38 | 124.08 | 126.25 | 1,209,167 | +1.72(+1.38%) |
Jun 18, 2024 | 123.82 | 124.96 | 123.40 | 124.53 | 1,362,731 | +0.80(+0.65%) |
Jun 17, 2024 | 122.88 | 124.28 | 122.65 | 123.73 | 1,064,210 | +0.34(+0.28%) |
Jun 14, 2024 | 123.07 | 124.02 | 120.75 | 123.39 | 1,224,953 | -0.90(-0.72%) |
Jun 13, 2024 | 124.61 | 125.58 | 123.95 | 124.29 | 1,102,992 | -1.00(-0.80%) |
Jun 12, 2024 | 125.97 | 126.61 | 124.48 | 125.29 | 1,022,365 | +0.88(+0.71%) |
Jun 11, 2024 | 125.00 | 125.65 | 123.66 | 124.41 | 1,171,280 | -2.40(-1.89%) |
Jun 10, 2024 | 125.29 | 126.92 | 124.81 | 126.81 | 1,243,320 | +1.34(+1.07%) |
Jun 07, 2024 | 125.41 | 125.82 | 124.53 | 125.47 | 1,514,823 | -0.05(-0.04%) |
Jun 06, 2024 | 125.78 | 126.05 | 124.58 | 125.52 | 1,173,855 | -0.78(-0.62%) |
Jun 05, 2024 | 123.00 | 126.47 | 122.67 | 126.30 | 1,808,502 | +3.96(+3.24%) |
Jun 04, 2024 | 121.22 | 122.96 | 120.91 | 122.34 | 1,610,117 | +1.13(+0.93%) |
Jun 03, 2024 | 121.05 | 121.49 | 118.87 | 121.21 | 1,401,285 | +0.31(+0.26%) |
May 31, 2024 | 120.31 | 121.15 | 119.67 | 120.90 | 6,036,316 | +0.68(+0.57%) |
May 30, 2024 | 118.51 | 120.38 | 117.40 | 120.22 | 1,307,937 | +2.40(+2.04%) |
May 29, 2024 | 117.74 | 118.41 | 117.15 | 117.82 | 1,485,929 | -1.27(-1.07%) |
May 28, 2024 | 118.83 | 120.86 | 118.18 | 119.09 | 1,802,018 | +1.13(+0.96%) |
May 24, 2024 | 117.20 | 117.99 | 116.84 | 117.96 | 927,496 | +1.27(+1.09%) |
May 23, 2024 | 117.25 | 117.25 | 116.08 | 116.69 | 1,378,065 | -0.51(-0.44%) |
May 22, 2024 | 117.45 | 118.00 | 116.76 | 117.20 | 955,702 | -0.52(-0.44%) |
May 21, 2024 | 117.81 | 118.38 | 117.04 | 117.72 | 968,207 | -0.69(-0.58%) |
May 20, 2024 | 117.82 | 118.77 | 117.38 | 118.41 | 919,692 | +0.51(+0.43%) |
May 17, 2024 | 117.90 | 118.38 | 116.83 | 117.90 | 865,161 | +0.26(+0.22%) |
May 16, 2024 | 117.82 | 117.85 | 116.82 | 117.64 | 816,422 | -0.17(-0.14%) |
May 15, 2024 | 118.24 | 118.33 | 117.39 | 117.81 | 773,784 | +0.29(+0.25%) |
May 14, 2024 | 118.49 | 118.57 | 117.19 | 117.52 | 1,153,835 | -0.09(-0.08%) |
May 13, 2024 | 118.40 | 119.51 | 117.44 | 117.61 | 906,609 | -0.72(-0.61%) |
May 10, 2024 | 117.55 | 118.84 | 117.34 | 118.33 | 922,214 | +1.30(+1.11%) |
May 09, 2024 | 116.60 | 117.40 | 116.45 | 117.03 | 923,253 | +0.20(+0.17%) |
May 08, 2024 | 115.75 | 117.97 | 114.74 | 116.83 | 1,453,172 | +1.93(+1.68%) |
May 07, 2024 | 116.33 | 117.08 | 113.72 | 114.90 | 2,222,454 | -0.74(-0.64%) |
May 06, 2024 | 116.01 | 116.94 | 114.89 | 115.64 | 2,205,489 | +0.68(+0.59%) |
May 03, 2024 | 113.83 | 115.71 | 113.80 | 114.96 | 1,541,377 | +1.05(+0.92%) |
May 02, 2024 | 113.55 | 116.28 | 113.12 | 113.91 | 1,681,157 | +1.92(+1.71%) |