Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 127.64 | 128.49 | 124.64 | 127.45 | 712,536 | +1.75(+1.39%) |
Jul 10, 2024 | 123.50 | 125.73 | 123.30 | 125.70 | 326,471 | +3.08(+2.51%) |
Jul 09, 2024 | 122.60 | 123.28 | 121.50 | 122.62 | 412,798 | -0.08(-0.07%) |
Jul 08, 2024 | 122.86 | 123.29 | 121.12 | 122.70 | 878,719 | -1.05(-0.85%) |
Jul 05, 2024 | 124.09 | 125.10 | 123.27 | 123.75 | 553,226 | +1.07(+0.87%) |
Jul 03, 2024 | 120.84 | 124.04 | 120.66 | 122.68 | 355,678 | +3.39(+2.84%) |
Jul 02, 2024 | 117.93 | 121.40 | 117.93 | 119.29 | 433,462 | +1.82(+1.55%) |
Jul 01, 2024 | 118.31 | 119.50 | 117.33 | 117.47 | 312,007 | -1.05(-0.89%) |
Jun 28, 2024 | 121.03 | 121.76 | 117.95 | 118.52 | 534,515 | -1.70(-1.41%) |
Jun 27, 2024 | 119.98 | 120.90 | 119.22 | 120.22 | 596,832 | +1.58(+1.33%) |
Jun 26, 2024 | 116.96 | 118.72 | 116.20 | 118.64 | 593,194 | +0.71(+0.60%) |
Jun 25, 2024 | 118.00 | 118.69 | 117.26 | 117.93 | 678,326 | -0.40(-0.34%) |
Jun 24, 2024 | 117.87 | 119.04 | 117.63 | 118.33 | 685,038 | +1.61(+1.38%) |
Jun 21, 2024 | 117.45 | 117.49 | 116.03 | 116.72 | 1,656,915 | -0.70(-0.60%) |
Jun 20, 2024 | 116.17 | 117.99 | 115.86 | 117.42 | 574,293 | +1.25(+1.08%) |
Jun 18, 2024 | 115.27 | 116.85 | 115.12 | 116.17 | 542,438 | +0.09(+0.08%) |
Jun 17, 2024 | 116.00 | 116.43 | 114.34 | 116.08 | 648,356 | -0.10(-0.09%) |
Jun 14, 2024 | 116.93 | 116.95 | 114.44 | 116.18 | 925,841 | -0.56(-0.48%) |
Jun 13, 2024 | 117.85 | 119.18 | 115.96 | 116.74 | 631,264 | -2.18(-1.83%) |
Jun 12, 2024 | 120.22 | 121.42 | 118.49 | 118.92 | 1,762,233 | +0.51(+0.43%) |
Jun 11, 2024 | 118.76 | 118.91 | 116.50 | 118.41 | 441,558 | -1.26(-1.05%) |
Jun 10, 2024 | 117.64 | 119.82 | 117.41 | 119.67 | 480,031 | +2.46(+2.10%) |
Jun 07, 2024 | 120.34 | 121.18 | 116.88 | 117.20 | 727,046 | -6.74(-5.44%) |
Jun 06, 2024 | 119.96 | 123.94 | 119.64 | 123.94 | 676,020 | +3.99(+3.32%) |
Jun 05, 2024 | 118.56 | 120.39 | 117.73 | 119.96 | 422,225 | +1.42(+1.19%) |
Jun 04, 2024 | 122.07 | 122.49 | 118.02 | 118.54 | 577,710 | -5.20(-4.21%) |
Jun 03, 2024 | 123.41 | 124.61 | 122.36 | 123.75 | 310,713 | +0.32(+0.26%) |
May 31, 2024 | 124.47 | 124.79 | 122.75 | 123.43 | 677,494 | -0.46(-0.37%) |
May 30, 2024 | 122.21 | 124.71 | 121.76 | 123.89 | 492,287 | +2.19(+1.80%) |
May 29, 2024 | 123.13 | 124.17 | 121.64 | 121.69 | 399,871 | -2.81(-2.26%) |
May 28, 2024 | 123.38 | 124.64 | 122.14 | 124.50 | 498,413 | +2.86(+2.35%) |
May 24, 2024 | 121.97 | 122.93 | 121.43 | 121.64 | 395,397 | +0.78(+0.64%) |
May 23, 2024 | 123.75 | 124.53 | 120.13 | 120.86 | 681,134 | -3.27(-2.63%) |
May 22, 2024 | 126.38 | 126.61 | 123.54 | 124.13 | 493,130 | -3.86(-3.02%) |
May 21, 2024 | 128.07 | 128.60 | 126.65 | 127.99 | 448,490 | -0.69(-0.53%) |
May 20, 2024 | 128.13 | 129.45 | 127.20 | 128.68 | 481,278 | +0.59(+0.46%) |
May 17, 2024 | 126.77 | 128.13 | 125.69 | 128.09 | 587,545 | +2.72(+2.17%) |
May 16, 2024 | 124.62 | 126.02 | 123.34 | 125.37 | 439,698 | +0.46(+0.37%) |
May 15, 2024 | 127.11 | 127.19 | 124.69 | 124.91 | 501,251 | -1.45(-1.15%) |
May 14, 2024 | 126.42 | 126.83 | 125.43 | 126.37 | 333,574 | +0.85(+0.67%) |
May 13, 2024 | 126.94 | 127.91 | 125.09 | 125.52 | 426,509 | -1.89(-1.49%) |
May 10, 2024 | 128.56 | 129.31 | 126.52 | 127.41 | 602,834 | +0.42(+0.33%) |
May 09, 2024 | 126.95 | 127.69 | 126.24 | 127.00 | 451,663 | +1.04(+0.82%) |
May 08, 2024 | 124.68 | 127.33 | 124.62 | 125.96 | 600,163 | +0.31(+0.25%) |
May 07, 2024 | 125.56 | 126.50 | 124.84 | 125.65 | 733,858 | -0.17(-0.13%) |
May 06, 2024 | 124.62 | 126.39 | 124.62 | 125.82 | 794,481 | +2.94(+2.39%) |
May 03, 2024 | 121.58 | 122.93 | 119.94 | 122.88 | 685,976 | +2.33(+1.94%) |
May 02, 2024 | 120.64 | 122.54 | 118.96 | 120.55 | 781,581 | -0.92(-0.75%) |