Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 114.11 | 114.31 | 113.33 | 113.49 | 3,837,437 | -0.75(-0.66%) |
Jul 18, 2024 | 115.74 | 115.74 | 113.86 | 114.24 | 3,432,364 | -0.98(-0.85%) |
Jul 17, 2024 | 115.63 | 115.93 | 115.16 | 115.22 | 2,736,946 | -1.47(-1.26%) |
Jul 16, 2024 | 116.23 | 116.75 | 116.11 | 116.69 | 12,654,951 | +0.62(+0.53%) |
Jul 15, 2024 | 116.42 | 116.68 | 115.77 | 116.07 | 2,661,377 | -0.12(-0.10%) |
Jul 12, 2024 | 115.69 | 116.81 | 115.69 | 116.19 | 1,776,471 | +0.84(+0.73%) |
Jul 11, 2024 | 116.09 | 116.38 | 115.22 | 115.35 | 3,787,400 | -0.45(-0.39%) |
Jul 10, 2024 | 115.00 | 115.89 | 115.00 | 115.80 | 1,685,811 | +1.17(+1.02%) |
Jul 09, 2024 | 114.80 | 114.87 | 114.51 | 114.63 | 2,000,566 | -0.03(-0.03%) |
Jul 08, 2024 | 114.80 | 114.93 | 114.45 | 114.66 | 1,788,569 | +0.00(+0.00%) |
Jul 05, 2024 | 114.03 | 114.72 | 113.93 | 114.66 | 1,694,453 | +0.65(+0.57%) |
Jul 03, 2024 | 113.37 | 114.07 | 113.37 | 114.01 | 692,653 | +0.82(+0.72%) |
Jul 02, 2024 | 112.35 | 113.19 | 112.30 | 113.19 | 1,169,358 | +0.60(+0.53%) |
Jul 01, 2024 | 112.81 | 112.86 | 112.16 | 112.59 | 2,068,163 | +0.19(+0.17%) |
Jun 28, 2024 | 112.87 | 113.31 | 112.08 | 112.40 | 3,997,434 | -0.22(-0.20%) |
Jun 27, 2024 | 112.59 | 112.82 | 112.34 | 112.62 | 3,234,263 | +0.16(+0.14%) |
Jun 26, 2024 | 112.20 | 112.58 | 112.05 | 112.46 | 2,970,101 | -0.13(-0.12%) |
Jun 25, 2024 | 112.36 | 112.66 | 112.16 | 112.59 | 3,248,579 | +0.34(+0.30%) |
Jun 24, 2024 | 112.27 | 113.06 | 112.25 | 112.25 | 3,223,336 | +0.10(+0.09%) |
Jun 21, 2024 | 112.28 | 112.42 | 111.93 | 112.15 | 1,707,906 | -0.45(-0.40%) |
Jun 20, 2024 | 112.98 | 113.08 | 112.21 | 112.60 | 3,286,067 | -0.23(-0.20%) |
Jun 18, 2024 | 112.37 | 112.83 | 112.37 | 112.83 | 2,895,980 | +0.46(+0.41%) |
Jun 17, 2024 | 111.49 | 112.57 | 111.39 | 112.37 | 999,343 | +0.71(+0.64%) |
Jun 14, 2024 | 111.29 | 111.66 | 111.06 | 111.66 | 1,931,480 | -0.21(-0.19%) |
Jun 13, 2024 | 112.29 | 112.33 | 111.38 | 111.87 | 4,186,684 | -0.35(-0.31%) |
Jun 12, 2024 | 112.41 | 112.80 | 111.98 | 112.22 | 3,694,162 | +1.07(+0.96%) |
Jun 11, 2024 | 111.05 | 111.18 | 110.32 | 111.15 | 8,451,846 | -0.22(-0.20%) |
Jun 10, 2024 | 110.89 | 111.46 | 110.68 | 111.38 | 8,105,366 | +0.33(+0.29%) |
Jun 07, 2024 | 111.47 | 111.61 | 110.97 | 111.05 | 2,236,175 | -0.55(-0.50%) |
Jun 06, 2024 | 111.82 | 111.82 | 111.26 | 111.60 | 2,478,653 | +0.11(+0.10%) |
Jun 05, 2024 | 110.89 | 111.49 | 110.41 | 111.49 | 2,342,197 | +1.27(+1.15%) |
Jun 04, 2024 | 109.99 | 110.35 | 109.58 | 110.22 | 1,957,671 | -0.15(-0.13%) |
Jun 03, 2024 | 110.65 | 110.72 | 109.51 | 110.37 | 3,679,330 | +0.22(+0.20%) |
May 31, 2024 | 109.57 | 110.17 | 108.66 | 110.16 | 1,895,500 | +0.75(+0.69%) |
May 30, 2024 | 109.60 | 109.85 | 109.16 | 109.40 | 4,328,371 | -0.28(-0.25%) |
May 29, 2024 | 109.75 | 109.90 | 109.58 | 109.68 | 5,513,409 | -1.12(-1.01%) |
May 28, 2024 | 111.05 | 111.08 | 110.31 | 110.80 | 2,310,021 | +0.03(+0.03%) |
May 24, 2024 | 110.44 | 110.93 | 110.31 | 110.77 | 935,429 | +0.71(+0.65%) |
May 23, 2024 | 111.55 | 111.55 | 109.81 | 110.06 | 1,746,429 | -0.73(-0.66%) |
May 22, 2024 | 111.07 | 111.14 | 110.39 | 110.79 | 2,068,172 | -0.52(-0.47%) |
May 21, 2024 | 110.99 | 111.33 | 110.96 | 111.31 | 1,553,708 | +0.02(+0.02%) |
May 20, 2024 | 111.25 | 111.55 | 111.14 | 111.30 | 3,517,873 | +0.07(+0.06%) |
May 17, 2024 | 110.97 | 111.24 | 110.88 | 111.23 | 1,800,041 | +0.26(+0.23%) |
May 16, 2024 | 111.25 | 111.42 | 110.94 | 110.97 | 2,820,353 | -0.23(-0.21%) |
May 15, 2024 | 110.43 | 111.25 | 110.29 | 111.20 | 2,667,341 | +1.26(+1.15%) |
May 14, 2024 | 109.45 | 110.00 | 109.43 | 109.94 | 1,116,192 | +0.61(+0.55%) |
May 13, 2024 | 109.67 | 109.67 | 109.16 | 109.33 | 794,489 | +0.07(+0.06%) |
May 10, 2024 | 109.55 | 109.65 | 109.09 | 109.26 | 863,249 | +0.14(+0.13%) |
May 09, 2024 | 108.54 | 109.13 | 108.41 | 109.12 | 933,151 | +0.66(+0.60%) |
May 08, 2024 | 107.99 | 108.54 | 107.99 | 108.47 | 568,807 | -0.06(-0.06%) |
May 07, 2024 | 108.65 | 108.79 | 108.39 | 108.53 | 2,242,649 | +0.03(+0.03%) |
May 06, 2024 | 108.02 | 108.50 | 107.94 | 108.50 | 1,755,092 | +0.97(+0.90%) |
May 03, 2024 | 107.49 | 107.75 | 106.95 | 107.53 | 3,387,147 | +1.16(+1.09%) |
May 02, 2024 | 106.07 | 106.53 | 105.21 | 106.37 | 2,117,438 | +1.31(+1.25%) |