Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 122.21 | 123.78 | 121.30 | 122.94 | 882,508 | +0.64(+0.52%) |
Jul 18, 2024 | 124.40 | 125.99 | 121.18 | 122.30 | 491,471 | -1.78(-1.43%) |
Jul 17, 2024 | 129.21 | 130.90 | 124.07 | 124.08 | 727,204 | -5.51(-4.25%) |
Jul 16, 2024 | 124.23 | 129.85 | 124.23 | 129.59 | 1,078,236 | +5.80(+4.69%) |
Jul 15, 2024 | 121.75 | 124.62 | 121.33 | 123.79 | 454,473 | +2.71(+2.24%) |
Jul 12, 2024 | 122.22 | 122.53 | 120.68 | 121.08 | 337,788 | -0.40(-0.33%) |
Jul 11, 2024 | 119.60 | 122.08 | 119.55 | 121.48 | 327,351 | +2.04(+1.71%) |
Jul 10, 2024 | 119.27 | 120.00 | 118.72 | 119.44 | 199,000 | +0.82(+0.69%) |
Jul 09, 2024 | 119.50 | 120.21 | 118.55 | 118.62 | 242,010 | -1.75(-1.45%) |
Jul 08, 2024 | 120.07 | 120.77 | 119.10 | 120.37 | 302,183 | +0.27(+0.22%) |
Jul 05, 2024 | 121.26 | 122.10 | 119.31 | 120.10 | 387,635 | -1.48(-1.22%) |
Jul 03, 2024 | 121.58 | 122.00 | 119.99 | 121.58 | 271,005 | +0.79(+0.65%) |
Jul 02, 2024 | 121.05 | 121.27 | 120.12 | 120.79 | 261,726 | -0.26(-0.21%) |
Jul 01, 2024 | 120.63 | 121.36 | 118.13 | 121.05 | 517,904 | +1.32(+1.10%) |
Jun 28, 2024 | 120.60 | 121.25 | 119.36 | 119.73 | 670,621 | -0.32(-0.27%) |
Jun 27, 2024 | 120.09 | 120.78 | 118.72 | 120.05 | 568,162 | +0.75(+0.63%) |
Jun 26, 2024 | 119.15 | 120.67 | 118.34 | 119.30 | 494,214 | -0.04(-0.03%) |
Jun 25, 2024 | 118.75 | 119.53 | 118.13 | 119.34 | 653,736 | +0.43(+0.36%) |
Jun 24, 2024 | 118.23 | 119.96 | 118.23 | 118.91 | 678,516 | +1.11(+0.94%) |
Jun 21, 2024 | 118.18 | 118.96 | 117.17 | 117.80 | 1,085,721 | -0.62(-0.52%) |
Jun 20, 2024 | 119.27 | 119.96 | 117.46 | 118.42 | 606,439 | -0.17(-0.14%) |
Jun 18, 2024 | 119.27 | 120.03 | 118.46 | 118.59 | 531,226 | -0.11(-0.09%) |
Jun 17, 2024 | 117.77 | 119.00 | 117.08 | 118.70 | 984,684 | +2.59(+2.23%) |
Jun 14, 2024 | 118.68 | 119.32 | 115.30 | 116.11 | 436,525 | -3.65(-3.05%) |
Jun 13, 2024 | 119.33 | 119.80 | 117.94 | 119.76 | 326,297 | +0.03(+0.03%) |
Jun 12, 2024 | 119.16 | 120.42 | 118.12 | 119.73 | 480,867 | +1.98(+1.68%) |
Jun 11, 2024 | 118.11 | 118.65 | 117.23 | 117.75 | 357,957 | -1.84(-1.54%) |
Jun 10, 2024 | 118.18 | 120.19 | 117.58 | 119.59 | 278,053 | +0.98(+0.83%) |
Jun 07, 2024 | 119.21 | 120.33 | 118.28 | 118.61 | 236,427 | -0.94(-0.79%) |
Jun 06, 2024 | 120.05 | 120.48 | 118.96 | 119.55 | 380,865 | -0.88(-0.73%) |
Jun 05, 2024 | 119.06 | 121.27 | 118.76 | 120.43 | 404,250 | +1.88(+1.59%) |
Jun 04, 2024 | 120.59 | 121.33 | 118.47 | 118.55 | 629,038 | -1.74(-1.45%) |
Jun 03, 2024 | 124.29 | 124.92 | 118.71 | 120.29 | 696,481 | -3.88(-3.12%) |
May 31, 2024 | 123.47 | 124.21 | 121.73 | 124.17 | 720,355 | +1.11(+0.90%) |
May 30, 2024 | 121.15 | 123.10 | 121.15 | 123.06 | 349,586 | +2.18(+1.80%) |
May 29, 2024 | 120.56 | 121.86 | 120.42 | 120.88 | 332,634 | -0.56(-0.46%) |
May 28, 2024 | 122.50 | 122.50 | 120.34 | 121.44 | 336,832 | -0.95(-0.78%) |
May 24, 2024 | 121.46 | 122.83 | 121.46 | 122.39 | 248,084 | +1.20(+0.99%) |
May 23, 2024 | 122.64 | 123.53 | 120.56 | 121.19 | 498,238 | -0.97(-0.79%) |
May 22, 2024 | 121.18 | 123.06 | 120.76 | 122.16 | 732,987 | +0.42(+0.34%) |
May 21, 2024 | 118.87 | 122.00 | 118.87 | 121.74 | 697,151 | +3.15(+2.66%) |
May 20, 2024 | 117.80 | 119.27 | 117.49 | 118.59 | 458,207 | +1.02(+0.87%) |
May 17, 2024 | 116.00 | 118.08 | 116.00 | 117.57 | 562,347 | +2.17(+1.88%) |
May 16, 2024 | 115.97 | 116.98 | 114.90 | 115.40 | 445,546 | -0.67(-0.58%) |
May 15, 2024 | 114.71 | 116.27 | 113.83 | 116.07 | 443,479 | +1.64(+1.43%) |
May 14, 2024 | 114.20 | 115.13 | 114.08 | 114.43 | 366,056 | +0.02(+0.02%) |
May 13, 2024 | 115.50 | 116.08 | 114.05 | 114.41 | 362,770 | -0.56(-0.49%) |
May 10, 2024 | 116.19 | 116.50 | 114.20 | 114.97 | 332,308 | -1.01(-0.87%) |
May 09, 2024 | 115.44 | 116.72 | 115.05 | 115.98 | 392,501 | +0.97(+0.84%) |
May 08, 2024 | 112.93 | 115.90 | 112.93 | 115.01 | 422,676 | +1.68(+1.48%) |
May 07, 2024 | 112.28 | 114.21 | 112.28 | 113.33 | 473,610 | +1.33(+1.19%) |
May 06, 2024 | 111.24 | 112.33 | 111.24 | 112.00 | 524,179 | +1.48(+1.34%) |
May 03, 2024 | 110.37 | 110.68 | 108.92 | 110.52 | 455,833 | +0.99(+0.90%) |
May 02, 2024 | 109.21 | 110.20 | 108.22 | 109.53 | 472,932 | +1.36(+1.26%) |