Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 122.81 | 123.90 | 122.64 | 123.52 | 962,196 | +1.47(+1.20%) |
Jul 25, 2024 | 121.61 | 123.28 | 121.49 | 122.05 | 1,018,183 | +0.43(+0.35%) |
Jul 24, 2024 | 122.15 | 122.48 | 121.51 | 121.62 | 835,056 | -0.61(-0.50%) |
Jul 23, 2024 | 122.58 | 122.75 | 122.19 | 122.23 | 718,252 | -0.70(-0.57%) |
Jul 22, 2024 | 122.68 | 122.95 | 121.95 | 122.93 | 687,044 | +0.50(+0.41%) |
Jul 19, 2024 | 123.50 | 123.50 | 122.30 | 122.43 | 624,001 | -0.89(-0.72%) |
Jul 18, 2024 | 123.90 | 125.04 | 123.11 | 123.32 | 1,049,010 | -0.97(-0.78%) |
Jul 17, 2024 | 123.38 | 124.76 | 123.38 | 124.29 | 964,257 | +0.44(+0.36%) |
Jul 16, 2024 | 122.25 | 123.85 | 122.11 | 123.85 | 914,717 | +1.81(+1.48%) |
Jul 15, 2024 | 121.80 | 122.58 | 121.70 | 122.04 | 638,172 | +0.56(+0.46%) |
Jul 12, 2024 | 121.24 | 122.17 | 121.05 | 121.48 | 814,252 | +0.55(+0.45%) |
Jul 11, 2024 | 120.22 | 121.02 | 120.09 | 120.93 | 669,559 | +0.99(+0.83%) |
Jul 10, 2024 | 119.04 | 120.00 | 118.88 | 119.94 | 791,411 | +1.11(+0.93%) |
Jul 09, 2024 | 118.75 | 119.37 | 118.48 | 118.83 | 807,893 | +0.03(+0.03%) |
Jul 08, 2024 | 118.72 | 119.31 | 118.58 | 118.80 | 738,912 | +0.23(+0.19%) |
Jul 05, 2024 | 119.06 | 119.06 | 118.15 | 118.57 | 777,580 | -0.30(-0.25%) |
Jul 03, 2024 | 118.88 | 119.24 | 118.71 | 118.87 | 600,174 | +0.17(+0.14%) |
Jul 02, 2024 | 118.34 | 118.72 | 118.09 | 118.70 | 607,978 | +0.36(+0.30%) |
Jul 01, 2024 | 119.04 | 119.56 | 118.16 | 118.34 | 844,595 | -0.26(-0.22%) |
Jun 28, 2024 | 118.58 | 119.28 | 118.18 | 118.60 | 991,733 | +0.29(+0.25%) |
Jun 27, 2024 | 118.37 | 118.40 | 117.67 | 118.31 | 706,954 | +0.00(+0.00%) |
Jun 26, 2024 | 118.53 | 118.53 | 118.00 | 118.31 | 705,159 | -0.48(-0.40%) |
Jun 25, 2024 | 119.61 | 119.61 | 118.42 | 118.79 | 1,521,499 | -0.94(-0.79%) |
Jun 24, 2024 | 119.10 | 120.22 | 119.05 | 119.73 | 1,322,265 | +0.85(+0.72%) |
Jun 21, 2024 | 119.25 | 119.27 | 118.66 | 118.88 | 855,246 | -0.32(-0.27%) |
Jun 20, 2024 | 118.67 | 119.37 | 118.53 | 119.20 | 906,846 | +0.41(+0.34%) |
Jun 18, 2024 | 118.47 | 119.04 | 118.41 | 118.79 | 789,307 | +0.42(+0.35%) |
Jun 17, 2024 | 117.38 | 118.41 | 117.09 | 118.37 | 739,290 | +0.96(+0.82%) |
Jun 14, 2024 | 117.26 | 117.52 | 116.61 | 117.41 | 641,706 | -0.38(-0.32%) |
Jun 13, 2024 | 117.97 | 117.97 | 117.06 | 117.79 | 636,412 | +0.32(+0.27%) |
Jun 12, 2024 | 118.77 | 118.84 | 117.20 | 117.47 | 817,292 | -0.03(-0.03%) |
Jun 11, 2024 | 117.69 | 117.74 | 116.79 | 117.50 | 667,233 | -0.70(-0.60%) |
Jun 10, 2024 | 117.86 | 118.24 | 117.43 | 118.20 | 779,277 | +0.30(+0.25%) |
Jun 07, 2024 | 117.87 | 118.75 | 117.58 | 117.91 | 599,862 | -0.16(-0.13%) |
Jun 06, 2024 | 118.09 | 118.53 | 117.77 | 118.07 | 591,063 | -0.20(-0.17%) |
Jun 05, 2024 | 118.11 | 118.26 | 117.39 | 118.26 | 796,691 | +0.49(+0.41%) |
Jun 04, 2024 | 117.58 | 117.99 | 117.16 | 117.78 | 592,362 | -0.33(-0.28%) |
Jun 03, 2024 | 119.06 | 119.06 | 117.23 | 118.11 | 791,252 | -0.87(-0.73%) |
May 31, 2024 | 117.26 | 118.98 | 117.08 | 118.98 | 662,693 | +1.90(+1.63%) |
May 30, 2024 | 116.46 | 117.10 | 116.39 | 117.07 | 625,391 | +0.66(+0.57%) |
May 29, 2024 | 117.00 | 117.00 | 116.23 | 116.41 | 660,423 | -1.28(-1.09%) |
May 28, 2024 | 118.40 | 118.40 | 117.29 | 117.69 | 749,206 | -0.67(-0.57%) |
May 24, 2024 | 118.36 | 118.68 | 118.18 | 118.36 | 506,026 | +0.41(+0.34%) |
May 23, 2024 | 119.66 | 119.66 | 117.79 | 117.96 | 714,784 | -1.60(-1.33%) |
May 22, 2024 | 119.74 | 119.98 | 119.16 | 119.55 | 540,658 | -0.43(-0.36%) |
May 21, 2024 | 119.81 | 120.15 | 119.69 | 119.98 | 559,973 | +0.15(+0.12%) |
May 20, 2024 | 120.47 | 120.61 | 119.81 | 119.83 | 560,585 | -0.64(-0.53%) |
May 17, 2024 | 120.30 | 120.52 | 120.09 | 120.47 | 718,292 | +0.31(+0.26%) |
May 16, 2024 | 120.47 | 120.57 | 120.12 | 120.17 | 762,750 | -0.06(-0.05%) |
May 15, 2024 | 119.79 | 120.30 | 119.54 | 120.23 | 711,495 | +0.95(+0.80%) |
May 14, 2024 | 119.06 | 119.36 | 118.75 | 119.28 | 887,636 | +0.44(+0.37%) |
May 13, 2024 | 119.15 | 119.56 | 118.77 | 118.84 | 659,060 | -0.01(-0.01%) |
May 10, 2024 | 118.82 | 118.99 | 118.65 | 118.85 | 727,028 | +0.39(+0.33%) |
May 09, 2024 | 117.60 | 118.53 | 117.47 | 118.46 | 836,361 | +0.88(+0.75%) |
May 08, 2024 | 116.93 | 117.68 | 116.78 | 117.58 | 732,680 | +0.38(+0.32%) |
May 07, 2024 | 117.17 | 117.52 | 117.10 | 117.20 | 833,627 | +0.37(+0.31%) |
May 06, 2024 | 116.70 | 116.89 | 116.47 | 116.84 | 632,073 | +0.70(+0.61%) |
May 03, 2024 | 116.26 | 116.41 | 115.49 | 116.13 | 941,705 | +0.65(+0.57%) |
May 02, 2024 | 115.74 | 115.79 | 114.78 | 115.48 | 688,609 | +0.48(+0.41%) |