Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 130.97 | 130.97 | 128.55 | 129.04 | 573,711 | -2.14(-1.63%) |
Jul 18, 2024 | 132.27 | 136.40 | 130.61 | 131.18 | 852,719 | -0.79(-0.60%) |
Jul 17, 2024 | 131.06 | 133.32 | 129.95 | 131.97 | 706,993 | -0.73(-0.55%) |
Jul 16, 2024 | 128.85 | 132.96 | 128.85 | 132.70 | 871,923 | +4.87(+3.81%) |
Jul 15, 2024 | 126.69 | 129.30 | 126.13 | 127.83 | 803,874 | +2.86(+2.29%) |
Jul 12, 2024 | 122.09 | 126.40 | 122.00 | 124.97 | 833,953 | +3.67(+3.03%) |
Jul 11, 2024 | 116.15 | 121.62 | 115.35 | 121.30 | 1,131,685 | +8.36(+7.40%) |
Jul 10, 2024 | 110.95 | 113.96 | 110.95 | 112.94 | 850,890 | +2.96(+2.69%) |
Jul 09, 2024 | 111.64 | 111.83 | 109.90 | 109.98 | 610,786 | -1.87(-1.67%) |
Jul 08, 2024 | 110.30 | 111.92 | 109.97 | 111.85 | 685,556 | +3.02(+2.77%) |
Jul 05, 2024 | 109.64 | 110.17 | 107.88 | 108.83 | 983,143 | -1.02(-0.93%) |
Jul 03, 2024 | 111.05 | 111.50 | 109.72 | 109.85 | 230,475 | -0.48(-0.44%) |
Jul 02, 2024 | 109.29 | 111.30 | 109.17 | 110.33 | 556,620 | +0.43(+0.39%) |
Jul 01, 2024 | 113.92 | 114.17 | 109.77 | 109.90 | 821,490 | -3.69(-3.25%) |
Jun 28, 2024 | 108.30 | 113.91 | 108.12 | 113.59 | 1,281,876 | +5.54(+5.13%) |
Jun 27, 2024 | 106.50 | 108.24 | 106.41 | 108.05 | 548,912 | +1.24(+1.16%) |
Jun 26, 2024 | 108.53 | 108.53 | 105.99 | 106.81 | 1,213,435 | +0.48(+0.45%) |
Jun 25, 2024 | 112.13 | 112.13 | 104.88 | 106.33 | 1,060,860 | -6.44(-5.71%) |
Jun 24, 2024 | 113.06 | 113.95 | 112.55 | 112.77 | 663,745 | -0.23(-0.20%) |
Jun 21, 2024 | 111.49 | 113.09 | 110.66 | 113.00 | 1,043,701 | +1.65(+1.48%) |
Jun 20, 2024 | 111.22 | 112.14 | 110.55 | 111.35 | 372,376 | -0.15(-0.13%) |
Jun 18, 2024 | 111.74 | 113.31 | 111.39 | 111.50 | 541,738 | -0.95(-0.84%) |
Jun 17, 2024 | 111.61 | 113.40 | 110.64 | 112.45 | 516,484 | +0.43(+0.38%) |
Jun 14, 2024 | 111.76 | 112.54 | 110.90 | 112.02 | 600,914 | -1.76(-1.55%) |
Jun 13, 2024 | 115.05 | 115.53 | 112.89 | 113.78 | 463,693 | -1.72(-1.49%) |
Jun 12, 2024 | 117.31 | 119.30 | 114.86 | 115.50 | 708,603 | +1.76(+1.55%) |
Jun 11, 2024 | 116.64 | 116.98 | 112.97 | 113.74 | 984,279 | -4.34(-3.68%) |
Jun 10, 2024 | 116.06 | 118.35 | 115.05 | 118.08 | 760,712 | +4.65(+4.10%) |
Jun 07, 2024 | 113.38 | 114.97 | 113.22 | 113.43 | 575,194 | -2.54(-2.19%) |
Jun 06, 2024 | 117.47 | 117.47 | 115.36 | 115.97 | 417,541 | -1.96(-1.66%) |
Jun 05, 2024 | 116.46 | 117.98 | 114.67 | 117.93 | 557,462 | +2.27(+1.96%) |
Jun 04, 2024 | 119.62 | 120.54 | 115.63 | 115.66 | 858,315 | -5.45(-4.50%) |
Jun 03, 2024 | 122.68 | 122.68 | 119.75 | 121.11 | 467,918 | -0.82(-0.67%) |
May 31, 2024 | 119.49 | 122.08 | 119.33 | 121.93 | 660,811 | +3.32(+2.80%) |
May 30, 2024 | 117.23 | 118.71 | 117.00 | 118.61 | 679,355 | +2.59(+2.23%) |
May 29, 2024 | 114.20 | 116.11 | 114.20 | 116.02 | 460,784 | +0.26(+0.22%) |
May 28, 2024 | 116.56 | 116.74 | 114.90 | 115.76 | 568,270 | -0.67(-0.58%) |
May 24, 2024 | 116.88 | 116.88 | 115.75 | 116.43 | 310,464 | +0.67(+0.58%) |
May 23, 2024 | 117.82 | 117.82 | 114.49 | 115.76 | 535,641 | -1.65(-1.41%) |
May 22, 2024 | 118.69 | 119.57 | 116.92 | 117.41 | 610,643 | -2.15(-1.80%) |
May 21, 2024 | 118.66 | 119.60 | 117.22 | 119.56 | 705,462 | +0.64(+0.54%) |
May 20, 2024 | 120.64 | 120.64 | 118.58 | 118.92 | 622,285 | -1.44(-1.20%) |
May 17, 2024 | 121.02 | 121.12 | 120.15 | 120.36 | 480,339 | -0.51(-0.42%) |
May 16, 2024 | 122.56 | 123.11 | 120.84 | 120.87 | 421,692 | -2.41(-1.95%) |
May 15, 2024 | 125.53 | 126.62 | 123.24 | 123.28 | 761,639 | +0.26(+0.21%) |
May 14, 2024 | 122.61 | 123.33 | 121.46 | 123.02 | 695,233 | +1.95(+1.61%) |
May 13, 2024 | 120.77 | 122.83 | 120.77 | 121.07 | 394,518 | +1.26(+1.05%) |
May 10, 2024 | 119.92 | 120.22 | 118.82 | 119.81 | 469,831 | +0.09(+0.08%) |
May 09, 2024 | 118.30 | 119.78 | 117.83 | 119.72 | 412,563 | +1.50(+1.27%) |
May 08, 2024 | 117.45 | 118.30 | 117.23 | 118.22 | 497,443 | +0.11(+0.09%) |
May 07, 2024 | 118.58 | 118.58 | 117.38 | 118.11 | 524,561 | +0.07(+0.06%) |
May 06, 2024 | 118.17 | 118.56 | 116.89 | 118.04 | 584,402 | +1.67(+1.44%) |
May 03, 2024 | 118.57 | 120.47 | 115.85 | 116.37 | 431,400 | +0.75(+0.65%) |
May 02, 2024 | 116.50 | 116.50 | 113.51 | 115.62 | 480,140 | +0.75(+0.65%) |