Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 144.45 | 144.50 | 133.43 | 138.35 | 344,476 | +11.35(+8.94%) |
Jul 22, 2024 | 124.63 | 127.33 | 123.54 | 127.00 | 178,910 | +3.06(+2.47%) |
Jul 19, 2024 | 124.04 | 125.04 | 122.75 | 123.94 | 118,106 | +0.09(+0.07%) |
Jul 18, 2024 | 126.07 | 128.51 | 123.57 | 123.85 | 102,434 | -2.16(-1.71%) |
Jul 17, 2024 | 126.58 | 128.85 | 125.49 | 126.01 | 153,404 | -1.07(-0.84%) |
Jul 16, 2024 | 126.36 | 129.07 | 126.18 | 127.08 | 176,633 | +2.06(+1.65%) |
Jul 15, 2024 | 130.00 | 130.97 | 124.71 | 125.02 | 217,973 | -4.41(-3.41%) |
Jul 12, 2024 | 125.25 | 130.13 | 125.25 | 129.43 | 256,698 | +7.55(+6.19%) |
Jul 11, 2024 | 116.17 | 122.64 | 116.17 | 121.88 | 211,095 | +6.09(+5.26%) |
Jul 10, 2024 | 116.35 | 116.97 | 115.35 | 115.79 | 123,059 | +0.38(+0.33%) |
Jul 09, 2024 | 115.40 | 116.06 | 114.63 | 115.41 | 164,638 | -0.03(-0.03%) |
Jul 08, 2024 | 114.62 | 116.27 | 114.38 | 115.44 | 112,660 | +1.59(+1.40%) |
Jul 05, 2024 | 114.10 | 114.85 | 112.75 | 113.85 | 69,390 | -0.43(-0.38%) |
Jul 03, 2024 | 115.43 | 115.43 | 113.87 | 114.28 | 43,698 | -0.62(-0.54%) |
Jul 02, 2024 | 115.55 | 116.49 | 114.00 | 114.90 | 81,424 | -0.34(-0.30%) |
Jul 01, 2024 | 118.01 | 119.92 | 114.60 | 115.24 | 171,489 | -0.79(-0.68%) |
Jun 28, 2024 | 119.05 | 119.05 | 114.37 | 116.03 | 417,150 | -2.53(-2.13%) |
Jun 27, 2024 | 117.01 | 119.24 | 116.26 | 118.56 | 224,569 | +2.00(+1.72%) |
Jun 26, 2024 | 118.63 | 119.57 | 115.97 | 116.56 | 281,020 | -2.72(-2.28%) |
Jun 25, 2024 | 114.54 | 119.44 | 113.77 | 119.28 | 201,104 | +4.78(+4.17%) |
Jun 24, 2024 | 112.00 | 115.85 | 112.00 | 114.50 | 143,661 | +1.99(+1.77%) |
Jun 21, 2024 | 112.39 | 112.97 | 110.83 | 112.51 | 252,815 | +0.28(+0.25%) |
Jun 20, 2024 | 111.14 | 112.72 | 110.73 | 112.23 | 107,620 | +1.00(+0.90%) |
Jun 18, 2024 | 111.63 | 112.77 | 110.31 | 111.23 | 142,022 | -0.73(-0.65%) |
Jun 17, 2024 | 109.63 | 112.96 | 108.39 | 111.96 | 145,043 | +2.33(+2.13%) |
Jun 14, 2024 | 112.04 | 112.46 | 109.08 | 109.63 | 172,073 | -3.18(-2.82%) |
Jun 13, 2024 | 113.23 | 114.20 | 112.11 | 112.81 | 132,101 | -0.65(-0.57%) |
Jun 12, 2024 | 117.26 | 117.35 | 113.01 | 113.46 | 124,262 | -0.78(-0.69%) |
Jun 11, 2024 | 113.49 | 114.91 | 111.46 | 114.24 | 166,863 | +0.21(+0.18%) |
Jun 10, 2024 | 114.58 | 115.38 | 112.97 | 114.03 | 127,692 | -1.70(-1.47%) |
Jun 07, 2024 | 118.02 | 119.01 | 115.57 | 115.73 | 132,601 | -3.47(-2.91%) |
Jun 06, 2024 | 119.36 | 120.23 | 117.24 | 119.20 | 79,091 | -0.57(-0.47%) |
Jun 05, 2024 | 120.26 | 120.26 | 118.41 | 119.76 | 107,059 | -0.40(-0.33%) |
Jun 04, 2024 | 120.26 | 120.52 | 117.77 | 120.16 | 121,637 | -0.32(-0.26%) |
Jun 03, 2024 | 119.50 | 122.02 | 119.50 | 120.48 | 185,213 | +1.49(+1.25%) |
May 31, 2024 | 118.85 | 119.58 | 117.57 | 118.99 | 97,594 | +0.58(+0.49%) |
May 30, 2024 | 118.96 | 119.86 | 117.69 | 118.41 | 77,960 | -0.36(-0.30%) |
May 29, 2024 | 118.91 | 119.20 | 117.66 | 118.77 | 128,344 | -1.29(-1.08%) |
May 28, 2024 | 118.52 | 120.33 | 117.48 | 120.06 | 115,383 | +1.97(+1.67%) |
May 24, 2024 | 118.32 | 119.45 | 116.81 | 118.09 | 85,950 | +0.90(+0.77%) |
May 23, 2024 | 117.40 | 119.99 | 116.79 | 117.19 | 125,600 | -0.30(-0.25%) |
May 22, 2024 | 119.95 | 120.84 | 117.02 | 117.49 | 70,691 | -2.74(-2.28%) |
May 21, 2024 | 118.45 | 120.56 | 118.02 | 120.23 | 87,513 | +2.04(+1.72%) |
May 20, 2024 | 123.42 | 123.42 | 117.88 | 118.19 | 178,305 | -5.48(-4.43%) |
May 17, 2024 | 124.58 | 124.99 | 122.61 | 123.68 | 97,120 | -0.81(-0.65%) |
May 16, 2024 | 124.08 | 124.89 | 123.30 | 124.49 | 109,696 | +0.92(+0.75%) |
May 15, 2024 | 122.42 | 123.93 | 122.04 | 123.57 | 98,590 | +1.96(+1.61%) |
May 14, 2024 | 120.90 | 121.78 | 119.01 | 121.61 | 131,969 | +2.41(+2.02%) |
May 13, 2024 | 121.62 | 122.92 | 118.77 | 119.20 | 144,887 | -2.02(-1.66%) |
May 10, 2024 | 119.13 | 121.53 | 118.19 | 121.21 | 135,790 | +1.42(+1.19%) |
May 09, 2024 | 116.68 | 121.61 | 116.68 | 119.79 | 211,632 | +2.10(+1.78%) |
May 08, 2024 | 117.76 | 118.86 | 113.95 | 117.70 | 342,254 | -4.76(-3.89%) |
May 07, 2024 | 119.70 | 122.88 | 119.00 | 122.46 | 178,127 | +3.46(+2.91%) |
May 06, 2024 | 119.44 | 120.13 | 118.37 | 119.00 | 152,283 | +0.68(+0.57%) |
May 03, 2024 | 119.21 | 119.84 | 117.09 | 118.32 | 135,104 | +0.55(+0.46%) |
May 02, 2024 | 116.25 | 117.98 | 114.42 | 117.78 | 162,965 | +2.90(+2.53%) |