Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 132.87 | 133.85 | 130.69 | 131.10 | 160,238 | -1.90(-1.43%) |
Jul 23, 2024 | 131.03 | 133.19 | 130.82 | 133.00 | 92,432 | +1.33(+1.01%) |
Jul 22, 2024 | 130.52 | 131.78 | 129.88 | 131.67 | 100,314 | +0.95(+0.73%) |
Jul 19, 2024 | 130.50 | 131.67 | 130.33 | 130.72 | 59,438 | +0.71(+0.55%) |
Jul 18, 2024 | 129.68 | 131.90 | 129.00 | 130.01 | 217,633 | -0.01(-0.01%) |
Jul 17, 2024 | 129.12 | 130.44 | 128.23 | 130.02 | 186,161 | +0.52(+0.40%) |
Jul 16, 2024 | 126.29 | 129.50 | 125.47 | 129.50 | 154,489 | +4.50(+3.60%) |
Jul 15, 2024 | 124.74 | 125.81 | 123.94 | 125.00 | 148,413 | +1.18(+0.95%) |
Jul 12, 2024 | 123.70 | 124.88 | 121.61 | 123.82 | 117,164 | +1.87(+1.53%) |
Jul 11, 2024 | 118.54 | 122.04 | 118.20 | 121.95 | 174,905 | +5.22(+4.47%) |
Jul 10, 2024 | 114.52 | 116.73 | 113.85 | 116.73 | 99,229 | +3.02(+2.66%) |
Jul 09, 2024 | 112.60 | 114.03 | 112.02 | 113.71 | 70,379 | +0.88(+0.78%) |
Jul 08, 2024 | 111.78 | 113.05 | 111.25 | 112.83 | 48,325 | +0.97(+0.87%) |
Jul 05, 2024 | 113.00 | 113.79 | 111.59 | 111.86 | 107,677 | -0.99(-0.88%) |
Jul 03, 2024 | 110.21 | 112.96 | 110.06 | 112.85 | 80,366 | +3.53(+3.23%) |
Jul 02, 2024 | 107.32 | 109.52 | 107.16 | 109.32 | 126,358 | +2.18(+2.03%) |
Jul 01, 2024 | 111.12 | 111.35 | 107.12 | 107.14 | 76,580 | -4.51(-4.04%) |
Jun 28, 2024 | 110.42 | 112.54 | 110.33 | 111.65 | 133,858 | +1.08(+0.98%) |
Jun 27, 2024 | 108.55 | 111.01 | 108.52 | 110.57 | 113,933 | +1.96(+1.80%) |
Jun 26, 2024 | 108.32 | 108.84 | 107.45 | 108.61 | 74,986 | -0.54(-0.49%) |
Jun 25, 2024 | 109.50 | 110.10 | 108.88 | 109.15 | 84,172 | -0.90(-0.82%) |
Jun 24, 2024 | 108.84 | 110.63 | 108.58 | 110.05 | 58,061 | +1.04(+0.95%) |
Jun 21, 2024 | 107.91 | 109.56 | 107.91 | 109.01 | 163,268 | +0.57(+0.52%) |
Jun 20, 2024 | 108.72 | 109.35 | 107.57 | 108.44 | 132,476 | -1.04(-0.95%) |
Jun 18, 2024 | 110.35 | 110.85 | 108.98 | 109.48 | 101,255 | -0.69(-0.63%) |
Jun 17, 2024 | 110.26 | 110.83 | 108.67 | 110.17 | 133,084 | -0.17(-0.15%) |
Jun 14, 2024 | 109.47 | 110.72 | 109.05 | 110.34 | 94,920 | -0.97(-0.87%) |
Jun 13, 2024 | 109.20 | 111.43 | 108.23 | 111.31 | 198,564 | -0.01(-0.01%) |
Jun 12, 2024 | 112.67 | 114.74 | 110.94 | 111.32 | 80,218 | +1.98(+1.81%) |
Jun 11, 2024 | 108.08 | 109.53 | 107.65 | 109.34 | 61,449 | +0.06(+0.05%) |
Jun 10, 2024 | 106.88 | 110.10 | 106.71 | 109.28 | 84,362 | +2.54(+2.38%) |
Jun 07, 2024 | 106.86 | 106.98 | 105.92 | 106.75 | 76,033 | -1.69(-1.56%) |
Jun 06, 2024 | 109.35 | 110.17 | 108.32 | 108.43 | 138,349 | -1.66(-1.51%) |
Jun 05, 2024 | 111.38 | 111.45 | 109.58 | 110.09 | 126,263 | -0.12(-0.11%) |
Jun 04, 2024 | 110.98 | 111.83 | 109.65 | 110.21 | 108,205 | -1.21(-1.09%) |
Jun 03, 2024 | 114.23 | 114.23 | 110.85 | 111.42 | 126,961 | -0.59(-0.53%) |
May 31, 2024 | 111.51 | 112.74 | 109.82 | 112.01 | 75,513 | +1.11(+1.00%) |
May 30, 2024 | 110.98 | 111.31 | 110.36 | 110.90 | 46,697 | +0.88(+0.80%) |
May 29, 2024 | 111.38 | 111.38 | 109.88 | 110.02 | 90,616 | -2.47(-2.19%) |
May 28, 2024 | 113.09 | 113.51 | 112.09 | 112.49 | 180,073 | +1.03(+0.92%) |
May 24, 2024 | 110.84 | 112.00 | 110.60 | 111.46 | 47,671 | +0.98(+0.89%) |
May 23, 2024 | 112.50 | 112.50 | 109.98 | 110.48 | 62,667 | -1.78(-1.58%) |
May 22, 2024 | 113.97 | 114.14 | 112.24 | 112.26 | 50,860 | -1.60(-1.40%) |
May 21, 2024 | 115.12 | 115.45 | 113.62 | 113.86 | 58,027 | -1.23(-1.07%) |
May 20, 2024 | 114.62 | 116.68 | 114.36 | 115.08 | 43,226 | -0.65(-0.56%) |
May 17, 2024 | 116.73 | 116.73 | 114.33 | 115.73 | 98,565 | -0.70(-0.60%) |
May 16, 2024 | 116.08 | 117.67 | 116.08 | 116.43 | 88,442 | -0.25(-0.21%) |
May 15, 2024 | 114.86 | 118.30 | 114.14 | 116.68 | 122,604 | +3.59(+3.17%) |
May 14, 2024 | 114.96 | 114.96 | 112.70 | 113.10 | 84,825 | +0.31(+0.27%) |
May 13, 2024 | 114.33 | 115.39 | 112.03 | 112.79 | 77,910 | -1.23(-1.08%) |
May 10, 2024 | 113.21 | 114.08 | 111.64 | 114.02 | 65,340 | +1.53(+1.36%) |
May 09, 2024 | 110.35 | 112.85 | 110.23 | 112.49 | 84,885 | +2.81(+2.56%) |
May 08, 2024 | 110.95 | 111.47 | 109.29 | 109.68 | 87,403 | -2.03(-1.81%) |
May 07, 2024 | 112.06 | 113.38 | 111.27 | 111.71 | 163,490 | +0.29(+0.26%) |
May 06, 2024 | 108.81 | 111.44 | 108.51 | 111.42 | 192,391 | +3.58(+3.32%) |
May 03, 2024 | 106.56 | 109.00 | 106.56 | 107.83 | 183,647 | +3.37(+3.22%) |
May 02, 2024 | 104.42 | 105.91 | 100.87 | 104.47 | 156,154 | -0.07(-0.07%) |