Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 110.84 | 111.29 | 109.42 | 110.79 | 2,151,164 | -0.05(-0.05%) |
Jul 09, 2024 | 111.32 | 111.52 | 110.44 | 110.84 | 1,291,137 | -0.13(-0.12%) |
Jul 08, 2024 | 113.50 | 113.50 | 110.63 | 110.97 | 1,661,128 | -2.72(-2.39%) |
Jul 05, 2024 | 111.17 | 113.83 | 110.03 | 113.69 | 1,347,263 | +2.78(+2.51%) |
Jul 03, 2024 | 112.40 | 112.49 | 109.81 | 110.91 | 1,353,062 | -1.58(-1.40%) |
Jul 02, 2024 | 112.17 | 113.08 | 111.00 | 112.49 | 1,778,552 | +0.32(+0.29%) |
Jul 01, 2024 | 113.00 | 115.30 | 111.00 | 112.17 | 2,583,622 | -1.21(-1.07%) |
Jun 28, 2024 | 114.29 | 114.58 | 111.86 | 113.38 | 5,429,495 | -1.16(-1.01%) |
Jun 27, 2024 | 112.69 | 114.97 | 112.49 | 114.54 | 2,473,875 | +1.03(+0.91%) |
Jun 26, 2024 | 110.28 | 113.83 | 110.16 | 113.51 | 2,543,953 | +3.20(+2.90%) |
Jun 25, 2024 | 111.36 | 111.82 | 108.71 | 110.31 | 4,093,384 | -0.26(-0.24%) |
Jun 24, 2024 | 116.41 | 116.60 | 109.75 | 110.57 | 4,690,340 | -6.07(-5.20%) |
Jun 21, 2024 | 117.18 | 117.27 | 114.22 | 116.64 | 7,142,841 | +0.57(+0.49%) |
Jun 20, 2024 | 116.94 | 117.12 | 115.49 | 116.07 | 1,875,317 | -0.57(-0.49%) |
Jun 18, 2024 | 116.53 | 117.49 | 116.13 | 116.64 | 2,192,897 | +0.11(+0.09%) |
Jun 17, 2024 | 115.18 | 117.91 | 114.65 | 116.53 | 3,379,663 | +0.58(+0.50%) |
Jun 14, 2024 | 113.55 | 116.01 | 113.23 | 115.95 | 1,813,857 | +2.14(+1.88%) |
Jun 13, 2024 | 115.16 | 116.33 | 113.67 | 113.81 | 2,064,704 | -3.39(-2.89%) |
Jun 12, 2024 | 116.60 | 118.80 | 115.96 | 117.20 | 2,385,509 | +0.30(+0.26%) |
Jun 11, 2024 | 116.92 | 118.12 | 115.72 | 116.90 | 2,223,259 | +0.33(+0.28%) |
Jun 10, 2024 | 115.05 | 116.96 | 114.62 | 116.57 | 2,298,424 | +0.78(+0.67%) |
Jun 07, 2024 | 114.73 | 116.58 | 114.24 | 115.79 | 3,009,535 | +0.49(+0.42%) |
Jun 06, 2024 | 117.50 | 118.17 | 114.20 | 115.30 | 3,509,853 | -2.78(-2.35%) |
Jun 05, 2024 | 116.77 | 120.48 | 116.06 | 118.08 | 3,873,910 | +1.37(+1.17%) |
Jun 04, 2024 | 115.63 | 117.06 | 114.68 | 116.71 | 2,904,358 | +1.48(+1.28%) |
Jun 03, 2024 | 118.16 | 118.38 | 114.33 | 115.23 | 4,058,094 | -3.54(-2.98%) |
May 31, 2024 | 120.15 | 121.47 | 116.26 | 118.77 | 6,069,025 | +0.37(+0.31%) |
May 30, 2024 | 127.61 | 127.61 | 117.20 | 118.40 | 5,818,304 | -9.24(-7.24%) |
May 29, 2024 | 126.82 | 128.63 | 126.19 | 127.64 | 1,349,724 | +0.26(+0.20%) |
May 28, 2024 | 126.70 | 128.04 | 125.15 | 127.38 | 1,796,479 | +0.01(+0.01%) |
May 24, 2024 | 125.82 | 128.24 | 124.54 | 127.37 | 2,275,566 | +1.77(+1.41%) |
May 23, 2024 | 129.97 | 129.97 | 125.36 | 125.60 | 1,986,876 | -4.93(-3.78%) |
May 22, 2024 | 130.73 | 131.76 | 130.10 | 130.53 | 2,089,187 | -0.31(-0.24%) |
May 21, 2024 | 131.10 | 131.56 | 129.91 | 130.84 | 1,823,264 | +0.15(+0.11%) |
May 20, 2024 | 131.69 | 132.09 | 129.69 | 130.69 | 2,114,550 | -0.67(-0.51%) |
May 17, 2024 | 131.72 | 132.26 | 130.16 | 131.36 | 2,329,400 | -0.55(-0.42%) |
May 16, 2024 | 129.79 | 132.20 | 129.28 | 131.91 | 2,018,328 | +2.20(+1.70%) |
May 15, 2024 | 126.58 | 130.22 | 126.00 | 129.71 | 2,306,991 | +3.74(+2.97%) |
May 14, 2024 | 125.03 | 126.58 | 124.25 | 125.97 | 2,212,281 | +1.02(+0.82%) |
May 13, 2024 | 128.23 | 128.22 | 124.75 | 124.95 | 2,596,543 | -2.10(-1.65%) |
May 10, 2024 | 128.14 | 129.30 | 126.72 | 127.05 | 1,689,982 | -1.09(-0.85%) |
May 09, 2024 | 128.17 | 130.48 | 127.62 | 128.14 | 1,464,256 | +0.72(+0.57%) |
May 08, 2024 | 130.18 | 130.36 | 127.04 | 127.42 | 1,336,574 | -2.68(-2.06%) |
May 07, 2024 | 129.60 | 130.32 | 128.99 | 130.10 | 1,425,269 | +0.45(+0.35%) |
May 06, 2024 | 128.52 | 129.94 | 127.79 | 129.65 | 1,858,417 | +1.28(+1.00%) |
May 03, 2024 | 127.22 | 129.22 | 126.91 | 128.37 | 1,803,582 | +1.72(+1.36%) |
May 02, 2024 | 127.03 | 127.88 | 124.61 | 126.65 | 2,311,406 | +0.77(+0.61%) |