Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 114.30 | 116.02 | 114.12 | 115.45 | 1,198,656 | +2.03(+1.79%) |
Jul 25, 2024 | 115.98 | 116.28 | 113.38 | 113.42 | 2,221,268 | -2.38(-2.06%) |
Jul 24, 2024 | 113.14 | 116.12 | 111.85 | 115.80 | 3,383,020 | -4.18(-3.48%) |
Jul 23, 2024 | 121.91 | 122.06 | 119.89 | 119.98 | 1,311,291 | -2.21(-1.81%) |
Jul 22, 2024 | 120.97 | 122.19 | 120.68 | 122.19 | 833,089 | +1.52(+1.26%) |
Jul 19, 2024 | 120.92 | 121.33 | 120.19 | 120.67 | 705,020 | -0.44(-0.36%) |
Jul 18, 2024 | 122.02 | 123.37 | 120.72 | 121.11 | 750,865 | -1.93(-1.57%) |
Jul 17, 2024 | 123.33 | 123.50 | 122.01 | 123.04 | 845,138 | -0.61(-0.49%) |
Jul 16, 2024 | 121.49 | 123.96 | 120.78 | 123.65 | 1,329,186 | +2.07(+1.70%) |
Jul 15, 2024 | 120.74 | 121.79 | 120.35 | 121.58 | 1,023,289 | +1.36(+1.13%) |
Jul 12, 2024 | 119.80 | 121.06 | 119.58 | 120.22 | 836,913 | +0.81(+0.68%) |
Jul 11, 2024 | 119.03 | 119.74 | 118.15 | 119.41 | 1,072,125 | +0.85(+0.72%) |
Jul 10, 2024 | 116.62 | 118.59 | 116.26 | 118.56 | 1,056,617 | +2.99(+2.59%) |
Jul 09, 2024 | 116.49 | 116.71 | 115.30 | 115.57 | 2,291,208 | -1.13(-0.97%) |
Jul 08, 2024 | 116.47 | 117.71 | 116.09 | 116.70 | 1,166,675 | -1.22(-1.03%) |
Jul 05, 2024 | 119.39 | 119.67 | 117.89 | 117.92 | 517,675 | -1.17(-0.98%) |
Jul 03, 2024 | 117.85 | 120.18 | 117.85 | 119.09 | 509,001 | +1.51(+1.28%) |
Jul 02, 2024 | 117.31 | 117.84 | 116.69 | 117.58 | 1,018,489 | +0.89(+0.76%) |
Jul 01, 2024 | 118.93 | 119.09 | 116.37 | 116.69 | 786,783 | -1.44(-1.22%) |
Jun 28, 2024 | 118.30 | 119.32 | 117.78 | 118.13 | 1,147,069 | +0.14(+0.12%) |
Jun 27, 2024 | 119.23 | 119.82 | 115.24 | 117.99 | 4,116,534 | -0.25(-0.21%) |
Jun 26, 2024 | 117.31 | 118.56 | 116.13 | 118.24 | 1,063,481 | +0.36(+0.31%) |
Jun 25, 2024 | 118.11 | 118.33 | 116.80 | 117.88 | 1,148,921 | -0.43(-0.36%) |
Jun 24, 2024 | 117.71 | 118.93 | 117.53 | 118.31 | 1,543,934 | +1.54(+1.32%) |
Jun 21, 2024 | 117.94 | 117.94 | 116.43 | 116.77 | 2,731,335 | -1.23(-1.04%) |
Jun 20, 2024 | 116.91 | 118.37 | 116.33 | 118.00 | 2,279,628 | -0.45(-0.38%) |
Jun 18, 2024 | 120.95 | 121.62 | 117.75 | 118.45 | 2,228,012 | -2.28(-1.89%) |
Jun 17, 2024 | 120.81 | 121.54 | 120.02 | 120.73 | 1,968,881 | -1.11(-0.91%) |
Jun 14, 2024 | 121.20 | 122.03 | 120.07 | 121.84 | 902,409 | +0.14(+0.12%) |
Jun 13, 2024 | 122.92 | 123.13 | 121.07 | 121.70 | 806,210 | -1.46(-1.19%) |
Jun 12, 2024 | 124.49 | 125.87 | 122.81 | 123.16 | 726,312 | -0.01(-0.01%) |
Jun 11, 2024 | 123.60 | 124.29 | 122.85 | 123.17 | 572,013 | -1.14(-0.92%) |
Jun 10, 2024 | 123.94 | 124.78 | 123.32 | 124.31 | 2,157,674 | +0.19(+0.15%) |
Jun 07, 2024 | 125.35 | 126.41 | 124.00 | 124.12 | 1,110,191 | -1.90(-1.51%) |
Jun 06, 2024 | 125.10 | 126.16 | 125.10 | 126.02 | 1,629,344 | +0.59(+0.47%) |
Jun 05, 2024 | 125.34 | 125.55 | 124.42 | 125.44 | 1,912,345 | +0.64(+0.51%) |
Jun 04, 2024 | 124.99 | 125.47 | 123.71 | 124.80 | 537,519 | -0.50(-0.40%) |
Jun 03, 2024 | 126.52 | 127.27 | 124.07 | 125.30 | 706,928 | -1.41(-1.12%) |
May 31, 2024 | 124.02 | 126.82 | 124.02 | 126.71 | 1,000,049 | +3.24(+2.63%) |
May 30, 2024 | 122.69 | 124.03 | 122.26 | 123.47 | 606,574 | +0.90(+0.73%) |
May 29, 2024 | 122.65 | 123.64 | 122.38 | 122.57 | 674,474 | -0.91(-0.73%) |
May 28, 2024 | 126.27 | 126.57 | 123.44 | 123.47 | 857,716 | -2.82(-2.23%) |
May 24, 2024 | 126.36 | 126.98 | 125.97 | 126.29 | 482,191 | +0.56(+0.44%) |
May 23, 2024 | 127.55 | 127.56 | 125.10 | 125.73 | 577,839 | -1.16(-0.92%) |
May 22, 2024 | 125.63 | 127.03 | 125.42 | 126.90 | 1,027,568 | +0.83(+0.66%) |
May 21, 2024 | 126.47 | 127.28 | 125.72 | 126.07 | 1,064,849 | -1.51(-1.19%) |
May 20, 2024 | 126.69 | 128.55 | 126.69 | 127.58 | 638,181 | +0.87(+0.68%) |
May 17, 2024 | 126.07 | 126.96 | 125.31 | 126.72 | 648,118 | +0.77(+0.61%) |
May 16, 2024 | 124.73 | 125.97 | 124.39 | 125.95 | 781,022 | +1.17(+0.94%) |
May 15, 2024 | 126.16 | 126.34 | 124.27 | 124.78 | 1,332,455 | -1.02(-0.81%) |
May 14, 2024 | 126.08 | 126.75 | 125.25 | 125.80 | 794,416 | -0.19(-0.15%) |
May 13, 2024 | 126.92 | 127.08 | 125.28 | 125.99 | 1,102,759 | -0.81(-0.64%) |
May 10, 2024 | 127.45 | 127.75 | 126.25 | 126.80 | 583,176 | +0.17(+0.13%) |
May 09, 2024 | 125.44 | 127.67 | 125.43 | 126.63 | 1,072,239 | +1.39(+1.11%) |
May 08, 2024 | 123.94 | 125.63 | 123.75 | 125.24 | 816,949 | +0.57(+0.45%) |
May 07, 2024 | 126.24 | 126.83 | 124.17 | 124.67 | 943,030 | -0.91(-0.72%) |
May 06, 2024 | 123.23 | 125.70 | 123.20 | 125.57 | 1,196,811 | +2.64(+2.15%) |
May 03, 2024 | 122.47 | 123.17 | 121.85 | 122.94 | 799,132 | +1.57(+1.30%) |
May 02, 2024 | 121.46 | 121.76 | 120.55 | 121.36 | 796,661 | +0.95(+0.79%) |