Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 119.96 | 124.23 | 119.96 | 121.43 | 422,993 | +1.68(+1.40%) |
Jul 29, 2024 | 117.16 | 119.77 | 116.22 | 119.75 | 443,406 | +2.94(+2.52%) |
Jul 26, 2024 | 117.21 | 119.89 | 114.56 | 116.81 | 460,226 | +1.13(+0.98%) |
Jul 25, 2024 | 118.35 | 122.08 | 114.73 | 115.68 | 1,145,297 | -8.87(-7.12%) |
Jul 24, 2024 | 125.94 | 126.73 | 124.11 | 124.55 | 663,249 | -1.53(-1.21%) |
Jul 23, 2024 | 129.18 | 130.16 | 125.77 | 126.08 | 613,180 | -3.10(-2.40%) |
Jul 22, 2024 | 126.98 | 129.27 | 125.58 | 129.18 | 520,192 | +3.07(+2.43%) |
Jul 19, 2024 | 123.96 | 126.28 | 122.41 | 126.11 | 335,601 | +2.81(+2.28%) |
Jul 18, 2024 | 123.50 | 126.10 | 122.15 | 123.30 | 507,472 | -1.08(-0.87%) |
Jul 17, 2024 | 123.94 | 126.48 | 123.29 | 124.38 | 354,012 | -0.39(-0.31%) |
Jul 16, 2024 | 121.58 | 125.57 | 121.46 | 124.77 | 446,142 | +4.87(+4.06%) |
Jul 15, 2024 | 121.14 | 121.90 | 119.77 | 119.90 | 240,935 | -0.33(-0.27%) |
Jul 12, 2024 | 118.28 | 121.07 | 118.28 | 120.23 | 256,123 | +2.98(+2.54%) |
Jul 11, 2024 | 116.06 | 118.85 | 114.95 | 117.25 | 365,792 | +2.56(+2.23%) |
Jul 10, 2024 | 115.02 | 115.02 | 113.64 | 114.69 | 234,707 | -0.26(-0.23%) |
Jul 09, 2024 | 115.52 | 115.89 | 113.99 | 114.95 | 258,110 | -0.79(-0.68%) |
Jul 08, 2024 | 116.96 | 117.62 | 115.55 | 115.74 | 215,904 | -0.59(-0.51%) |
Jul 05, 2024 | 114.53 | 116.59 | 114.53 | 116.33 | 123,260 | +1.30(+1.13%) |
Jul 03, 2024 | 116.07 | 116.07 | 113.72 | 115.03 | 85,448 | -0.72(-0.62%) |
Jul 02, 2024 | 115.40 | 116.79 | 115.26 | 115.75 | 162,330 | +0.59(+0.51%) |
Jul 01, 2024 | 116.57 | 117.73 | 114.64 | 115.16 | 183,849 | -0.63(-0.54%) |
Jun 28, 2024 | 115.46 | 116.08 | 113.90 | 115.79 | 1,248,141 | +1.26(+1.10%) |
Jun 27, 2024 | 115.17 | 115.54 | 113.71 | 114.53 | 341,671 | -0.23(-0.20%) |
Jun 26, 2024 | 114.28 | 115.40 | 113.14 | 114.76 | 204,113 | +0.08(+0.07%) |
Jun 25, 2024 | 115.08 | 115.45 | 114.09 | 114.68 | 150,406 | -0.21(-0.18%) |
Jun 24, 2024 | 116.41 | 116.41 | 114.89 | 114.89 | 216,173 | -1.13(-0.97%) |
Jun 21, 2024 | 115.82 | 116.38 | 115.41 | 116.02 | 397,229 | +0.27(+0.23%) |
Jun 20, 2024 | 114.06 | 115.98 | 114.06 | 115.75 | 264,382 | +0.72(+0.63%) |
Jun 18, 2024 | 117.32 | 117.77 | 114.56 | 115.03 | 346,621 | -2.27(-1.94%) |
Jun 17, 2024 | 115.87 | 117.77 | 114.11 | 117.30 | 202,840 | +0.99(+0.85%) |
Jun 14, 2024 | 115.74 | 116.85 | 115.61 | 116.31 | 394,111 | -0.42(-0.36%) |
Jun 13, 2024 | 118.29 | 118.77 | 114.62 | 116.73 | 266,936 | -1.29(-1.09%) |
Jun 12, 2024 | 119.40 | 120.52 | 117.57 | 118.02 | 435,502 | +0.67(+0.57%) |
Jun 11, 2024 | 118.40 | 118.40 | 116.01 | 117.35 | 236,026 | -1.24(-1.05%) |
Jun 10, 2024 | 119.15 | 121.02 | 117.38 | 118.59 | 299,474 | -2.52(-2.08%) |
Jun 07, 2024 | 120.84 | 121.47 | 119.67 | 121.11 | 166,267 | +0.11(+0.09%) |
Jun 06, 2024 | 120.57 | 121.59 | 120.52 | 121.00 | 211,006 | +0.13(+0.11%) |
Jun 05, 2024 | 119.71 | 121.09 | 118.06 | 120.87 | 269,098 | +1.55(+1.30%) |
Jun 04, 2024 | 121.23 | 121.23 | 119.14 | 119.32 | 265,487 | -2.00(-1.65%) |
Jun 03, 2024 | 120.83 | 122.35 | 120.83 | 121.32 | 326,346 | +0.08(+0.07%) |
May 31, 2024 | 121.78 | 123.25 | 119.11 | 121.24 | 251,366 | -0.41(-0.34%) |
May 30, 2024 | 121.71 | 122.48 | 121.30 | 121.65 | 163,246 | +0.20(+0.16%) |
May 29, 2024 | 120.44 | 121.63 | 119.01 | 121.45 | 219,480 | +0.05(+0.04%) |
May 28, 2024 | 122.30 | 123.28 | 120.80 | 121.40 | 286,647 | -1.23(-1.00%) |
May 24, 2024 | 122.01 | 123.13 | 121.90 | 122.63 | 175,867 | +0.80(+0.66%) |
May 23, 2024 | 121.51 | 122.36 | 120.66 | 121.83 | 272,510 | +0.26(+0.21%) |
May 22, 2024 | 121.39 | 123.02 | 120.72 | 121.57 | 204,642 | +0.26(+0.21%) |
May 21, 2024 | 120.53 | 121.71 | 120.30 | 121.31 | 142,800 | +1.05(+0.87%) |
May 20, 2024 | 120.88 | 121.53 | 119.57 | 120.26 | 232,863 | -0.66(-0.55%) |
May 17, 2024 | 119.89 | 121.14 | 118.75 | 120.92 | 356,774 | +1.92(+1.61%) |
May 16, 2024 | 117.49 | 119.57 | 117.00 | 119.00 | 253,434 | +1.28(+1.09%) |
May 15, 2024 | 113.21 | 118.07 | 112.15 | 117.72 | 529,990 | +5.71(+5.10%) |
May 14, 2024 | 113.27 | 113.60 | 110.99 | 112.01 | 290,187 | -0.68(-0.60%) |
May 13, 2024 | 114.15 | 114.30 | 112.34 | 112.69 | 158,509 | -1.28(-1.12%) |
May 10, 2024 | 114.40 | 115.42 | 113.40 | 113.97 | 206,477 | -0.26(-0.23%) |
May 09, 2024 | 113.73 | 114.29 | 112.67 | 114.23 | 174,136 | +1.09(+0.96%) |
May 08, 2024 | 112.78 | 113.42 | 112.04 | 113.14 | 250,443 | +0.00(+0.00%) |
May 07, 2024 | 112.17 | 114.63 | 112.17 | 113.14 | 204,053 | +1.41(+1.26%) |
May 06, 2024 | 111.69 | 112.64 | 111.08 | 111.73 | 153,930 | +0.46(+0.41%) |
May 03, 2024 | 110.42 | 111.47 | 110.02 | 111.27 | 224,856 | +1.35(+1.23%) |
May 02, 2024 | 110.87 | 111.08 | 109.50 | 109.92 | 237,040 | +0.14(+0.13%) |