Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 112.00 | 114.18 | 112.00 | 113.63 | 1,405,502 | +2.21(+1.98%) |
Jul 25, 2024 | 112.57 | 113.64 | 110.70 | 111.42 | 1,420,114 | -0.44(-0.39%) |
Jul 24, 2024 | 111.22 | 112.06 | 110.42 | 111.86 | 1,105,056 | +1.51(+1.37%) |
Jul 23, 2024 | 110.86 | 110.96 | 110.15 | 110.35 | 682,192 | -0.67(-0.60%) |
Jul 22, 2024 | 110.23 | 111.50 | 110.08 | 111.02 | 817,266 | +0.54(+0.49%) |
Jul 19, 2024 | 111.40 | 111.40 | 110.02 | 110.48 | 1,012,182 | -0.25(-0.23%) |
Jul 18, 2024 | 110.02 | 112.22 | 110.02 | 110.73 | 973,179 | +0.09(+0.08%) |
Jul 17, 2024 | 108.91 | 111.14 | 108.45 | 110.64 | 1,346,835 | +2.17(+2.00%) |
Jul 16, 2024 | 107.80 | 108.90 | 107.57 | 108.47 | 1,331,752 | +1.64(+1.54%) |
Jul 15, 2024 | 108.57 | 108.60 | 106.78 | 106.83 | 1,343,993 | -2.34(-2.14%) |
Jul 12, 2024 | 108.95 | 109.86 | 108.61 | 109.17 | 1,042,732 | +0.68(+0.63%) |
Jul 11, 2024 | 106.47 | 108.75 | 106.27 | 108.49 | 1,385,980 | +2.57(+2.43%) |
Jul 10, 2024 | 105.58 | 105.93 | 104.91 | 105.92 | 1,291,993 | +0.97(+0.92%) |
Jul 09, 2024 | 104.57 | 105.59 | 104.13 | 104.95 | 1,361,859 | +0.20(+0.19%) |
Jul 08, 2024 | 105.29 | 105.64 | 104.31 | 104.75 | 1,868,998 | -0.62(-0.59%) |
Jul 05, 2024 | 105.44 | 106.00 | 104.94 | 105.37 | 2,579,098 | -0.18(-0.17%) |
Jul 03, 2024 | 105.97 | 107.33 | 105.50 | 105.55 | 1,124,180 | -0.34(-0.32%) |
Jul 02, 2024 | 105.85 | 106.52 | 105.69 | 105.89 | 1,530,233 | +0.15(+0.14%) |
Jul 01, 2024 | 107.45 | 107.72 | 105.56 | 105.74 | 1,045,535 | -1.26(-1.18%) |
Jun 28, 2024 | 107.19 | 107.33 | 106.45 | 107.00 | 2,553,346 | +0.24(+0.22%) |
Jun 27, 2024 | 106.45 | 106.80 | 105.92 | 106.76 | 947,029 | +0.36(+0.34%) |
Jun 26, 2024 | 106.17 | 106.58 | 105.34 | 106.40 | 935,569 | -0.25(-0.23%) |
Jun 25, 2024 | 107.60 | 107.64 | 105.72 | 106.65 | 1,823,347 | -1.08(-1.00%) |
Jun 24, 2024 | 106.00 | 108.36 | 105.99 | 107.73 | 1,365,480 | +1.92(+1.81%) |
Jun 21, 2024 | 106.19 | 107.39 | 105.59 | 105.81 | 2,576,876 | -0.48(-0.45%) |
Jun 20, 2024 | 106.00 | 107.05 | 105.85 | 106.29 | 1,747,025 | +0.24(+0.23%) |
Jun 18, 2024 | 106.18 | 106.98 | 105.58 | 106.05 | 1,500,166 | -0.32(-0.30%) |
Jun 17, 2024 | 106.18 | 107.20 | 105.64 | 106.37 | 1,588,143 | -0.65(-0.61%) |
Jun 14, 2024 | 106.51 | 107.33 | 106.13 | 107.02 | 1,526,355 | -0.08(-0.07%) |
Jun 13, 2024 | 107.49 | 107.61 | 105.63 | 107.10 | 1,864,593 | -0.26(-0.24%) |
Jun 12, 2024 | 108.90 | 109.10 | 106.66 | 107.36 | 2,183,956 | -0.80(-0.74%) |
Jun 11, 2024 | 107.27 | 108.65 | 106.68 | 108.16 | 2,132,387 | +0.10(+0.09%) |
Jun 10, 2024 | 108.22 | 108.41 | 107.20 | 108.06 | 2,090,935 | -0.41(-0.38%) |
Jun 07, 2024 | 109.00 | 109.91 | 108.35 | 108.47 | 1,947,125 | -1.38(-1.26%) |
Jun 06, 2024 | 110.50 | 111.67 | 109.53 | 109.85 | 2,111,371 | -1.03(-0.93%) |
Jun 05, 2024 | 111.75 | 111.75 | 110.04 | 110.88 | 1,895,929 | -0.71(-0.64%) |
Jun 04, 2024 | 111.39 | 112.19 | 110.48 | 111.59 | 1,231,556 | -0.19(-0.17%) |
Jun 03, 2024 | 112.03 | 112.49 | 111.23 | 111.78 | 1,655,427 | -0.71(-0.63%) |
May 31, 2024 | 109.01 | 112.68 | 108.19 | 112.49 | 3,106,469 | +4.71(+4.37%) |
May 30, 2024 | 107.05 | 108.00 | 106.27 | 107.78 | 2,474,154 | +1.07(+1.00%) |
May 29, 2024 | 106.73 | 107.25 | 106.32 | 106.71 | 1,534,680 | -0.82(-0.76%) |
May 28, 2024 | 108.86 | 109.83 | 107.47 | 107.53 | 2,092,800 | -1.61(-1.48%) |
May 24, 2024 | 109.61 | 110.04 | 109.04 | 109.14 | 1,285,093 | -0.26(-0.24%) |
May 23, 2024 | 112.13 | 112.13 | 109.34 | 109.40 | 1,628,062 | -3.30(-2.93%) |
May 22, 2024 | 113.84 | 113.92 | 112.46 | 112.70 | 1,635,316 | -1.52(-1.33%) |
May 21, 2024 | 113.13 | 114.28 | 112.55 | 114.22 | 1,578,691 | +1.42(+1.26%) |
May 20, 2024 | 113.44 | 113.47 | 112.63 | 112.80 | 1,379,831 | -0.23(-0.20%) |
May 17, 2024 | 113.44 | 113.48 | 112.60 | 113.03 | 2,397,365 | -0.34(-0.30%) |
May 16, 2024 | 112.57 | 113.77 | 112.42 | 113.37 | 1,447,920 | +0.78(+0.69%) |
May 15, 2024 | 112.24 | 113.06 | 111.92 | 112.59 | 1,408,370 | +1.29(+1.16%) |
May 14, 2024 | 112.20 | 112.46 | 111.03 | 111.30 | 1,295,565 | -0.55(-0.49%) |
May 13, 2024 | 111.99 | 112.71 | 111.54 | 111.85 | 1,479,257 | -0.14(-0.13%) |
May 10, 2024 | 112.00 | 112.61 | 111.17 | 111.99 | 1,582,262 | +0.51(+0.46%) |
May 09, 2024 | 110.83 | 111.53 | 110.71 | 111.48 | 1,590,145 | +0.65(+0.59%) |
May 08, 2024 | 110.41 | 110.91 | 109.71 | 110.83 | 1,599,439 | +0.25(+0.23%) |
May 07, 2024 | 109.72 | 110.72 | 109.38 | 110.58 | 2,274,075 | +1.56(+1.43%) |
May 06, 2024 | 108.50 | 109.38 | 107.85 | 109.02 | 2,559,508 | +0.94(+0.87%) |
May 03, 2024 | 108.00 | 108.26 | 106.75 | 108.08 | 1,720,555 | +0.92(+0.86%) |
May 02, 2024 | 107.20 | 107.59 | 106.27 | 107.16 | 1,191,863 | +0.18(+0.17%) |