Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 138.76 | 138.90 | 134.19 | 135.54 | 1,762,714 | -4.16(-2.98%) |
Jul 16, 2024 | 133.01 | 141.60 | 133.00 | 139.70 | 3,804,867 | +7.18(+5.42%) |
Jul 15, 2024 | 131.86 | 133.92 | 130.57 | 132.52 | 1,512,017 | +0.83(+0.63%) |
Jul 12, 2024 | 129.20 | 131.93 | 128.87 | 131.69 | 1,454,077 | +2.97(+2.31%) |
Jul 11, 2024 | 129.01 | 130.57 | 127.09 | 128.72 | 1,450,516 | -0.81(-0.63%) |
Jul 10, 2024 | 129.07 | 130.04 | 127.82 | 129.53 | 1,686,037 | +0.97(+0.75%) |
Jul 09, 2024 | 126.11 | 129.89 | 125.58 | 128.56 | 2,141,878 | +3.06(+2.44%) |
Jul 08, 2024 | 124.49 | 126.19 | 124.15 | 125.50 | 1,496,466 | +1.89(+1.53%) |
Jul 05, 2024 | 123.91 | 124.94 | 122.65 | 123.61 | 1,492,178 | -0.64(-0.52%) |
Jul 03, 2024 | 123.63 | 124.37 | 122.86 | 124.25 | 845,703 | +1.39(+1.13%) |
Jul 02, 2024 | 122.75 | 124.03 | 121.81 | 122.86 | 1,428,627 | +0.36(+0.29%) |
Jul 01, 2024 | 126.23 | 126.83 | 122.00 | 122.50 | 1,927,985 | -3.49(-2.77%) |
Jun 28, 2024 | 124.79 | 126.53 | 124.63 | 125.99 | 2,692,902 | +1.33(+1.07%) |
Jun 27, 2024 | 127.04 | 127.36 | 124.31 | 124.66 | 2,418,837 | -2.70(-2.12%) |
Jun 26, 2024 | 128.74 | 129.32 | 124.00 | 127.36 | 1,759,049 | -2.40(-1.85%) |
Jun 25, 2024 | 128.96 | 130.84 | 128.27 | 129.76 | 1,903,245 | +1.60(+1.25%) |
Jun 24, 2024 | 126.97 | 129.92 | 126.43 | 128.16 | 1,892,039 | +0.44(+0.34%) |
Jun 21, 2024 | 125.21 | 128.09 | 124.69 | 127.72 | 3,842,387 | +2.24(+1.79%) |
Jun 20, 2024 | 124.61 | 127.82 | 124.61 | 125.48 | 1,896,509 | +0.94(+0.75%) |
Jun 18, 2024 | 124.05 | 126.86 | 123.49 | 124.54 | 1,964,817 | +0.47(+0.38%) |
Jun 17, 2024 | 124.41 | 124.76 | 122.72 | 124.07 | 1,641,607 | -0.54(-0.43%) |
Jun 14, 2024 | 122.09 | 124.76 | 122.00 | 124.61 | 1,594,535 | +1.19(+0.96%) |
Jun 13, 2024 | 124.23 | 124.66 | 122.49 | 123.42 | 1,515,083 | -1.14(-0.92%) |
Jun 12, 2024 | 124.88 | 125.21 | 123.29 | 124.56 | 1,869,543 | +1.77(+1.44%) |
Jun 11, 2024 | 122.87 | 123.31 | 122.10 | 122.79 | 1,513,370 | -0.59(-0.48%) |
Jun 10, 2024 | 122.30 | 124.15 | 122.00 | 123.38 | 1,650,145 | +0.32(+0.26%) |
Jun 07, 2024 | 119.74 | 123.18 | 119.67 | 123.06 | 2,575,365 | +2.75(+2.29%) |
Jun 06, 2024 | 114.80 | 120.41 | 114.79 | 120.31 | 3,050,766 | +4.95(+4.29%) |
Jun 05, 2024 | 114.94 | 116.90 | 114.50 | 115.36 | 2,135,069 | +0.87(+0.76%) |
Jun 04, 2024 | 113.18 | 114.65 | 113.16 | 114.49 | 1,810,106 | +0.43(+0.38%) |
Jun 03, 2024 | 112.94 | 114.53 | 112.35 | 114.06 | 2,532,520 | +1.20(+1.06%) |
May 31, 2024 | 109.26 | 112.95 | 109.26 | 112.86 | 2,272,521 | +3.38(+3.09%) |
May 30, 2024 | 110.28 | 110.71 | 109.03 | 109.48 | 1,348,654 | -0.80(-0.73%) |
May 29, 2024 | 108.61 | 110.58 | 107.25 | 110.28 | 1,801,162 | +0.17(+0.15%) |
May 28, 2024 | 110.35 | 110.97 | 109.30 | 110.11 | 2,285,347 | -0.20(-0.18%) |
May 24, 2024 | 111.00 | 111.36 | 110.26 | 110.31 | 1,232,068 | -0.18(-0.16%) |
May 23, 2024 | 112.20 | 113.01 | 110.17 | 110.49 | 1,932,130 | -1.58(-1.41%) |
May 22, 2024 | 111.20 | 112.53 | 111.06 | 112.07 | 1,598,843 | +0.36(+0.32%) |
May 21, 2024 | 113.72 | 114.20 | 111.41 | 111.71 | 2,552,933 | -2.61(-2.28%) |
May 20, 2024 | 113.89 | 114.56 | 112.62 | 114.32 | 3,011,665 | +0.31(+0.27%) |
May 17, 2024 | 114.00 | 114.60 | 112.78 | 114.01 | 3,054,748 | +0.56(+0.49%) |
May 16, 2024 | 112.39 | 114.34 | 112.05 | 113.45 | 2,219,982 | +1.00(+0.89%) |
May 15, 2024 | 114.05 | 114.62 | 111.91 | 112.45 | 2,238,595 | -1.03(-0.91%) |
May 14, 2024 | 112.90 | 113.74 | 112.71 | 113.48 | 2,239,223 | +0.81(+0.72%) |
May 13, 2024 | 113.46 | 114.02 | 112.35 | 112.67 | 2,854,481 | -0.17(-0.15%) |
May 10, 2024 | 113.00 | 113.42 | 112.33 | 112.84 | 3,253,948 | +0.31(+0.28%) |
May 09, 2024 | 110.84 | 113.07 | 109.87 | 112.53 | 4,481,410 | +0.99(+0.89%) |
May 08, 2024 | 111.94 | 113.00 | 110.72 | 111.54 | 3,645,399 | -1.37(-1.21%) |
May 07, 2024 | 115.63 | 116.70 | 112.25 | 112.91 | 4,495,222 | -3.11(-2.68%) |
May 06, 2024 | 115.79 | 116.82 | 114.63 | 116.02 | 4,534,607 | +0.69(+0.60%) |
May 03, 2024 | 122.31 | 122.73 | 115.14 | 115.33 | 13,956,089 | -20.76(-15.25%) |
May 02, 2024 | 135.14 | 136.68 | 132.76 | 136.09 | 4,844,483 | +2.95(+2.22%) |