Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 110.93 | 114.71 | 109.17 | 111.96 | 679,767 | +0.65(+0.58%) |
Jul 11, 2024 | 107.11 | 112.41 | 107.11 | 111.31 | 561,469 | +4.31(+4.03%) |
Jul 10, 2024 | 107.10 | 107.87 | 105.30 | 107.00 | 493,605 | +0.07(+0.07%) |
Jul 09, 2024 | 111.00 | 111.45 | 106.78 | 106.93 | 786,757 | -5.72(-5.08%) |
Jul 08, 2024 | 114.80 | 116.77 | 112.59 | 112.65 | 359,903 | -2.11(-1.84%) |
Jul 05, 2024 | 114.08 | 115.86 | 113.56 | 114.76 | 386,625 | +0.59(+0.52%) |
Jul 03, 2024 | 114.09 | 115.35 | 112.69 | 114.17 | 362,460 | +0.75(+0.66%) |
Jul 02, 2024 | 117.37 | 117.37 | 112.07 | 113.42 | 805,837 | -2.98(-2.56%) |
Jul 01, 2024 | 124.60 | 125.08 | 115.17 | 116.40 | 1,157,189 | -9.54(-7.58%) |
Jun 28, 2024 | 131.70 | 131.70 | 124.21 | 125.94 | 1,123,782 | -5.56(-4.23%) |
Jun 27, 2024 | 131.90 | 132.87 | 130.71 | 131.50 | 324,484 | -0.36(-0.27%) |
Jun 26, 2024 | 130.94 | 132.53 | 128.97 | 131.86 | 434,363 | -0.57(-0.43%) |
Jun 25, 2024 | 129.33 | 133.04 | 129.23 | 132.43 | 475,072 | +3.70(+2.87%) |
Jun 24, 2024 | 130.63 | 131.16 | 125.69 | 128.73 | 646,845 | -2.44(-1.86%) |
Jun 21, 2024 | 130.66 | 132.85 | 129.22 | 131.17 | 912,379 | +0.78(+0.60%) |
Jun 20, 2024 | 135.33 | 136.68 | 130.29 | 130.39 | 500,904 | -5.41(-3.98%) |
Jun 18, 2024 | 135.00 | 136.81 | 133.53 | 135.80 | 531,342 | +0.46(+0.34%) |
Jun 17, 2024 | 135.91 | 138.09 | 135.22 | 135.34 | 696,009 | -0.35(-0.26%) |
Jun 14, 2024 | 133.65 | 136.35 | 132.14 | 135.69 | 680,627 | +1.84(+1.37%) |
Jun 13, 2024 | 132.20 | 134.67 | 130.44 | 133.85 | 824,759 | +1.26(+0.95%) |
Jun 12, 2024 | 124.68 | 132.64 | 124.30 | 132.59 | 1,009,814 | +8.42(+6.78%) |
Jun 11, 2024 | 126.49 | 126.59 | 122.90 | 124.17 | 499,321 | -2.99(-2.35%) |
Jun 10, 2024 | 124.10 | 127.29 | 123.07 | 127.16 | 643,809 | +1.70(+1.36%) |
Jun 07, 2024 | 124.92 | 127.24 | 124.62 | 125.46 | 486,716 | +0.66(+0.53%) |
Jun 06, 2024 | 123.46 | 125.53 | 114.46 | 124.80 | 1,002,677 | +0.18(+0.14%) |
Jun 05, 2024 | 130.00 | 131.02 | 122.90 | 124.62 | 1,221,023 | -5.40(-4.15%) |
Jun 04, 2024 | 128.61 | 130.42 | 127.51 | 130.02 | 818,011 | +1.77(+1.38%) |
Jun 03, 2024 | 125.53 | 130.33 | 125.12 | 128.25 | 1,133,606 | +3.75(+3.01%) |
May 31, 2024 | 126.50 | 127.25 | 123.45 | 124.50 | 1,191,499 | -1.67(-1.32%) |
May 30, 2024 | 127.47 | 130.68 | 126.01 | 126.17 | 786,044 | -0.76(-0.60%) |
May 29, 2024 | 126.11 | 127.31 | 124.89 | 126.93 | 863,943 | -0.25(-0.20%) |
May 28, 2024 | 127.00 | 128.75 | 125.99 | 127.18 | 706,319 | +0.18(+0.14%) |
May 24, 2024 | 125.15 | 127.45 | 124.63 | 127.00 | 606,517 | +2.25(+1.80%) |
May 23, 2024 | 127.27 | 127.27 | 124.48 | 124.75 | 777,765 | -1.85(-1.46%) |
May 22, 2024 | 124.63 | 127.30 | 123.98 | 126.60 | 328,968 | +2.08(+1.67%) |
May 21, 2024 | 126.28 | 126.56 | 123.16 | 124.52 | 583,225 | -2.13(-1.68%) |
May 20, 2024 | 124.10 | 127.62 | 122.36 | 126.65 | 820,504 | +2.55(+2.05%) |
May 17, 2024 | 120.70 | 124.45 | 119.50 | 124.10 | 1,153,280 | +3.49(+2.89%) |
May 16, 2024 | 115.73 | 121.17 | 115.61 | 120.61 | 1,509,184 | +4.46(+3.84%) |
May 15, 2024 | 115.90 | 117.69 | 112.85 | 116.15 | 1,086,979 | +0.91(+0.79%) |
May 14, 2024 | 116.39 | 117.64 | 115.12 | 115.24 | 661,508 | -0.92(-0.79%) |
May 13, 2024 | 121.86 | 123.06 | 116.00 | 116.16 | 752,816 | -5.60(-4.60%) |
May 10, 2024 | 123.61 | 124.90 | 119.57 | 121.76 | 675,398 | -2.40(-1.93%) |
May 09, 2024 | 120.39 | 127.89 | 119.63 | 124.16 | 1,208,349 | +4.14(+3.45%) |
May 08, 2024 | 130.00 | 130.10 | 114.32 | 120.02 | 2,332,557 | -15.98(-11.75%) |
May 07, 2024 | 138.50 | 139.20 | 135.69 | 136.00 | 1,324,224 | -2.00(-1.45%) |
May 06, 2024 | 138.64 | 139.50 | 135.86 | 138.00 | 802,400 | +1.00(+0.73%) |
May 03, 2024 | 137.02 | 137.85 | 136.18 | 137.00 | 611,099 | +0.75(+0.55%) |
May 02, 2024 | 134.69 | 137.29 | 132.52 | 136.25 | 431,442 | +2.24(+1.67%) |