Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 124.48 | 124.89 | 122.31 | 122.68 | 1,822,258 | -1.56(-1.26%) |
Jul 18, 2024 | 125.55 | 128.18 | 123.80 | 124.24 | 2,757,419 | -2.57(-2.03%) |
Jul 17, 2024 | 124.58 | 126.92 | 124.57 | 126.81 | 3,489,129 | +2.53(+2.04%) |
Jul 16, 2024 | 121.54 | 124.31 | 121.49 | 124.28 | 1,791,508 | +2.65(+2.18%) |
Jul 15, 2024 | 118.58 | 121.86 | 118.58 | 121.63 | 1,979,806 | +3.33(+2.81%) |
Jul 12, 2024 | 117.82 | 118.85 | 117.43 | 118.30 | 1,453,515 | +1.24(+1.06%) |
Jul 11, 2024 | 116.84 | 118.52 | 116.57 | 117.06 | 1,609,295 | +0.09(+0.08%) |
Jul 10, 2024 | 117.08 | 117.08 | 115.40 | 116.97 | 2,368,123 | -0.05(-0.04%) |
Jul 09, 2024 | 116.01 | 117.22 | 115.80 | 117.02 | 1,802,172 | +0.85(+0.73%) |
Jul 08, 2024 | 117.48 | 118.00 | 115.77 | 116.17 | 1,601,577 | -1.37(-1.17%) |
Jul 05, 2024 | 117.73 | 117.73 | 116.33 | 117.54 | 1,585,818 | +0.11(+0.09%) |
Jul 03, 2024 | 118.20 | 118.38 | 117.38 | 117.43 | 1,094,577 | -0.95(-0.80%) |
Jul 02, 2024 | 116.77 | 118.43 | 116.23 | 118.38 | 1,717,596 | +1.38(+1.18%) |
Jul 01, 2024 | 118.97 | 120.14 | 116.36 | 117.00 | 1,726,688 | -1.56(-1.32%) |
Jun 28, 2024 | 117.57 | 119.83 | 117.52 | 118.56 | 6,556,911 | +0.72(+0.61%) |
Jun 27, 2024 | 117.21 | 118.19 | 115.54 | 117.84 | 2,610,001 | +0.45(+0.38%) |
Jun 26, 2024 | 125.00 | 125.00 | 117.31 | 117.39 | 5,176,051 | -7.64(-6.11%) |
Jun 25, 2024 | 126.13 | 126.48 | 124.77 | 125.03 | 2,508,781 | -1.05(-0.83%) |
Jun 24, 2024 | 126.22 | 127.75 | 125.59 | 126.08 | 1,735,946 | +0.12(+0.10%) |
Jun 21, 2024 | 125.61 | 126.19 | 125.16 | 125.96 | 2,897,451 | +0.88(+0.70%) |
Jun 20, 2024 | 125.29 | 126.20 | 124.84 | 125.08 | 2,256,781 | -0.38(-0.30%) |
Jun 18, 2024 | 124.93 | 125.56 | 124.03 | 125.46 | 1,181,741 | +0.75(+0.60%) |
Jun 17, 2024 | 121.52 | 124.89 | 120.80 | 124.71 | 1,477,951 | +2.72(+2.23%) |
Jun 14, 2024 | 122.60 | 122.84 | 121.46 | 121.99 | 1,144,904 | -0.68(-0.55%) |
Jun 13, 2024 | 122.12 | 122.85 | 121.25 | 122.67 | 1,528,159 | -0.15(-0.12%) |
Jun 12, 2024 | 124.25 | 124.51 | 122.69 | 122.82 | 1,889,319 | -1.11(-0.90%) |
Jun 11, 2024 | 121.81 | 124.13 | 121.62 | 123.93 | 2,435,615 | +1.99(+1.63%) |
Jun 10, 2024 | 122.12 | 122.48 | 120.75 | 121.94 | 2,717,782 | -0.64(-0.52%) |
Jun 07, 2024 | 121.30 | 124.16 | 121.30 | 122.58 | 1,976,290 | +0.75(+0.62%) |
Jun 06, 2024 | 121.86 | 122.81 | 121.49 | 121.83 | 1,177,264 | +0.19(+0.16%) |
Jun 05, 2024 | 121.71 | 121.99 | 120.10 | 121.64 | 1,166,421 | +0.07(+0.06%) |
Jun 04, 2024 | 119.77 | 122.26 | 119.31 | 121.57 | 1,265,986 | +1.42(+1.18%) |
Jun 03, 2024 | 120.14 | 120.30 | 118.72 | 120.15 | 1,978,382 | -0.01(-0.01%) |
May 31, 2024 | 118.41 | 120.61 | 118.25 | 120.16 | 4,177,947 | +1.75(+1.48%) |
May 30, 2024 | 119.00 | 119.43 | 118.13 | 118.41 | 1,429,186 | -0.34(-0.29%) |
May 29, 2024 | 119.31 | 120.64 | 118.69 | 118.75 | 1,327,690 | -1.52(-1.26%) |
May 28, 2024 | 123.79 | 123.89 | 119.48 | 120.27 | 2,484,814 | -3.96(-3.19%) |
May 24, 2024 | 125.88 | 126.85 | 124.01 | 124.23 | 1,354,383 | -1.43(-1.14%) |
May 23, 2024 | 126.70 | 126.70 | 125.50 | 125.66 | 2,120,648 | -1.32(-1.04%) |
May 22, 2024 | 125.75 | 127.48 | 125.20 | 126.98 | 1,736,700 | +1.08(+0.86%) |
May 21, 2024 | 126.03 | 126.03 | 124.77 | 125.90 | 943,837 | +0.33(+0.26%) |
May 20, 2024 | 125.80 | 125.81 | 124.84 | 125.57 | 896,493 | -0.08(-0.06%) |
May 17, 2024 | 125.10 | 125.83 | 124.14 | 125.65 | 2,414,683 | +0.46(+0.37%) |
May 16, 2024 | 124.37 | 125.63 | 123.56 | 125.19 | 1,455,278 | +0.82(+0.66%) |
May 15, 2024 | 124.31 | 125.29 | 124.05 | 124.37 | 1,266,436 | +0.66(+0.53%) |
May 14, 2024 | 125.00 | 126.21 | 123.07 | 123.71 | 2,451,338 | -1.06(-0.85%) |
May 13, 2024 | 122.97 | 124.88 | 122.94 | 124.77 | 1,685,939 | +2.22(+1.81%) |
May 10, 2024 | 121.79 | 122.62 | 121.32 | 122.55 | 1,063,043 | +1.25(+1.03%) |
May 09, 2024 | 120.45 | 121.38 | 120.09 | 121.30 | 1,460,034 | +1.09(+0.91%) |
May 08, 2024 | 121.00 | 121.11 | 119.27 | 120.21 | 882,800 | -0.60(-0.49%) |
May 07, 2024 | 119.96 | 121.03 | 119.66 | 120.81 | 1,078,834 | +1.15(+0.96%) |
May 06, 2024 | 119.34 | 119.72 | 118.66 | 119.66 | 844,724 | +0.53(+0.44%) |
May 03, 2024 | 118.31 | 119.24 | 117.91 | 119.13 | 1,553,106 | +1.64(+1.39%) |
May 02, 2024 | 118.57 | 118.64 | 116.20 | 117.49 | 1,490,984 | -0.95(-0.80%) |