Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 109.79 | 112.17 | 107.95 | 108.95 | 3,633,630 | -0.09(-0.08%) |
Jul 08, 2024 | 110.96 | 110.96 | 108.62 | 109.04 | 2,636,433 | -1.92(-1.73%) |
Jul 05, 2024 | 107.37 | 111.31 | 106.26 | 110.96 | 2,665,541 | +3.34(+3.10%) |
Jul 03, 2024 | 107.30 | 109.52 | 107.23 | 107.62 | 1,628,075 | +0.17(+0.16%) |
Jul 02, 2024 | 108.29 | 108.29 | 105.90 | 107.45 | 3,990,692 | -1.06(-0.98%) |
Jul 01, 2024 | 107.60 | 108.64 | 105.94 | 108.51 | 3,759,997 | -0.27(-0.25%) |
Jun 28, 2024 | 110.36 | 110.82 | 108.29 | 108.78 | 12,262,043 | -1.80(-1.63%) |
Jun 27, 2024 | 111.25 | 111.43 | 109.44 | 110.58 | 3,655,021 | -0.50(-0.45%) |
Jun 26, 2024 | 111.16 | 113.03 | 110.17 | 111.08 | 2,030,863 | -1.00(-0.89%) |
Jun 25, 2024 | 110.97 | 114.38 | 110.68 | 112.08 | 4,280,010 | +1.38(+1.25%) |
Jun 24, 2024 | 113.13 | 114.03 | 110.06 | 110.70 | 4,157,072 | -3.18(-2.79%) |
Jun 21, 2024 | 110.43 | 114.31 | 109.72 | 113.88 | 7,914,594 | +3.67(+3.33%) |
Jun 20, 2024 | 113.34 | 114.44 | 109.65 | 110.21 | 3,226,273 | -2.70(-2.39%) |
Jun 18, 2024 | 113.00 | 114.18 | 111.87 | 112.91 | 3,191,132 | +0.22(+0.20%) |
Jun 17, 2024 | 111.35 | 112.97 | 110.15 | 112.69 | 2,683,829 | +0.64(+0.57%) |
Jun 14, 2024 | 112.80 | 113.01 | 110.71 | 112.05 | 1,831,155 | -1.72(-1.51%) |
Jun 13, 2024 | 115.45 | 115.54 | 113.01 | 113.77 | 2,850,581 | -1.28(-1.11%) |
Jun 12, 2024 | 114.50 | 115.69 | 112.47 | 115.05 | 2,751,958 | +2.05(+1.81%) |
Jun 11, 2024 | 112.30 | 113.32 | 111.34 | 113.00 | 2,376,866 | +0.75(+0.67%) |
Jun 10, 2024 | 112.87 | 113.27 | 108.86 | 112.25 | 4,788,223 | -1.02(-0.90%) |
Jun 07, 2024 | 113.67 | 114.99 | 111.80 | 113.27 | 2,909,042 | -0.80(-0.70%) |
Jun 06, 2024 | 110.93 | 114.42 | 110.91 | 114.07 | 4,205,354 | +3.49(+3.16%) |
Jun 05, 2024 | 112.00 | 113.81 | 110.40 | 110.58 | 3,774,702 | -0.72(-0.65%) |
Jun 04, 2024 | 110.55 | 112.02 | 110.39 | 111.30 | 3,814,394 | +0.48(+0.43%) |
Jun 03, 2024 | 110.25 | 110.82 | 108.17 | 110.82 | 2,776,896 | +0.71(+0.64%) |
May 31, 2024 | 111.00 | 111.36 | 106.22 | 110.11 | 6,380,326 | -0.43(-0.39%) |
May 30, 2024 | 110.47 | 112.15 | 109.36 | 110.54 | 4,001,242 | -1.20(-1.07%) |
May 29, 2024 | 111.87 | 113.41 | 111.11 | 111.74 | 4,716,492 | -0.70(-0.62%) |
May 28, 2024 | 113.35 | 113.70 | 110.72 | 112.44 | 3,390,044 | -0.39(-0.35%) |
May 24, 2024 | 111.15 | 113.36 | 110.81 | 112.83 | 2,921,375 | +2.44(+2.21%) |
May 23, 2024 | 112.19 | 112.50 | 109.43 | 110.39 | 3,624,721 | -1.24(-1.11%) |
May 22, 2024 | 113.02 | 114.30 | 110.63 | 111.63 | 2,819,414 | -1.19(-1.05%) |
May 21, 2024 | 114.71 | 114.71 | 112.02 | 112.82 | 2,705,657 | -1.14(-1.00%) |
May 20, 2024 | 117.81 | 117.81 | 112.19 | 113.96 | 7,759,739 | -3.47(-2.95%) |
May 17, 2024 | 116.28 | 117.88 | 115.83 | 117.43 | 3,717,103 | +1.27(+1.09%) |
May 16, 2024 | 115.19 | 116.77 | 114.75 | 116.16 | 2,745,785 | -0.12(-0.10%) |
May 15, 2024 | 116.22 | 116.45 | 113.16 | 116.28 | 3,368,192 | +1.60(+1.40%) |
May 14, 2024 | 116.35 | 117.96 | 114.50 | 114.68 | 4,910,116 | -1.83(-1.57%) |
May 13, 2024 | 115.37 | 116.86 | 114.10 | 116.51 | 4,714,926 | +1.67(+1.45%) |
May 10, 2024 | 116.72 | 117.21 | 114.10 | 114.84 | 4,407,029 | -1.33(-1.14%) |
May 09, 2024 | 113.00 | 116.36 | 112.71 | 116.17 | 4,122,294 | +3.15(+2.79%) |
May 08, 2024 | 113.53 | 113.97 | 110.10 | 113.02 | 4,524,395 | -2.54(-2.20%) |
May 07, 2024 | 114.48 | 116.47 | 112.87 | 115.56 | 5,138,843 | -2.03(-1.73%) |
May 06, 2024 | 114.44 | 117.73 | 113.75 | 117.59 | 3,938,117 | +3.78(+3.32%) |
May 03, 2024 | 116.48 | 116.75 | 112.89 | 113.81 | 6,210,813 | -0.50(-0.44%) |
May 02, 2024 | 117.25 | 117.78 | 109.06 | 114.31 | 22,133,784 | -13.15(-10.32%) |