Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 118.54 | 120.00 | 118.02 | 119.79 | 1,156,544 | +1.12(+0.94%) |
Jul 09, 2024 | 117.17 | 119.38 | 117.17 | 118.67 | 961,985 | +1.20(+1.02%) |
Jul 08, 2024 | 119.32 | 120.45 | 117.27 | 117.47 | 843,523 | -2.04(-1.71%) |
Jul 05, 2024 | 120.29 | 120.29 | 118.99 | 119.51 | 740,721 | -1.22(-1.01%) |
Jul 03, 2024 | 122.27 | 122.91 | 120.55 | 120.73 | 604,012 | -1.35(-1.11%) |
Jul 02, 2024 | 122.53 | 123.07 | 121.55 | 122.08 | 823,371 | -1.12(-0.91%) |
Jul 01, 2024 | 123.56 | 124.82 | 123.04 | 123.20 | 624,079 | +0.04(+0.03%) |
Jun 28, 2024 | 121.41 | 123.30 | 120.88 | 123.16 | 1,671,214 | +2.01(+1.66%) |
Jun 27, 2024 | 120.66 | 121.56 | 120.58 | 121.15 | 1,053,444 | +0.07(+0.06%) |
Jun 26, 2024 | 120.56 | 121.27 | 120.22 | 121.08 | 773,245 | -0.17(-0.14%) |
Jun 25, 2024 | 121.65 | 122.54 | 120.54 | 121.25 | 876,532 | -0.69(-0.56%) |
Jun 24, 2024 | 120.59 | 123.12 | 120.13 | 121.93 | 1,239,898 | +1.68(+1.40%) |
Jun 21, 2024 | 118.80 | 120.36 | 117.86 | 120.25 | 2,505,391 | +1.62(+1.37%) |
Jun 20, 2024 | 118.41 | 118.72 | 117.02 | 118.63 | 1,200,153 | +0.10(+0.08%) |
Jun 18, 2024 | 117.38 | 119.02 | 117.38 | 118.53 | 1,179,377 | +1.00(+0.85%) |
Jun 17, 2024 | 115.17 | 118.01 | 115.02 | 117.53 | 875,657 | +2.28(+1.98%) |
Jun 14, 2024 | 115.61 | 116.18 | 114.63 | 115.25 | 793,748 | -1.55(-1.33%) |
Jun 13, 2024 | 117.54 | 117.54 | 116.16 | 116.80 | 900,867 | -1.57(-1.33%) |
Jun 12, 2024 | 118.27 | 119.44 | 117.99 | 118.38 | 959,857 | +1.53(+1.31%) |
Jun 11, 2024 | 118.33 | 118.33 | 116.75 | 116.84 | 1,240,676 | -2.27(-1.91%) |
Jun 10, 2024 | 118.94 | 120.03 | 117.83 | 119.11 | 572,629 | -0.48(-0.40%) |
Jun 07, 2024 | 119.77 | 121.16 | 119.33 | 119.59 | 508,850 | -0.20(-0.17%) |
Jun 06, 2024 | 120.47 | 120.97 | 119.46 | 119.79 | 437,885 | -0.58(-0.48%) |
Jun 05, 2024 | 118.80 | 120.78 | 117.85 | 120.37 | 762,408 | +1.83(+1.55%) |
Jun 04, 2024 | 119.49 | 120.49 | 118.35 | 118.54 | 534,563 | -1.95(-1.62%) |
Jun 03, 2024 | 122.50 | 122.50 | 119.59 | 120.49 | 626,487 | -1.81(-1.48%) |
May 31, 2024 | 121.58 | 122.71 | 120.52 | 122.30 | 1,859,000 | +0.86(+0.71%) |
May 30, 2024 | 121.38 | 123.15 | 121.24 | 121.45 | 752,993 | +0.18(+0.15%) |
May 29, 2024 | 122.14 | 122.67 | 121.03 | 121.27 | 629,428 | -1.82(-1.48%) |
May 28, 2024 | 125.27 | 125.43 | 122.90 | 123.09 | 1,090,511 | -2.31(-1.84%) |
May 24, 2024 | 123.63 | 125.50 | 123.45 | 125.40 | 683,664 | +2.46(+2.00%) |
May 23, 2024 | 123.20 | 124.33 | 121.27 | 122.94 | 889,605 | -0.21(-0.17%) |
May 22, 2024 | 124.34 | 124.85 | 122.37 | 123.15 | 1,016,860 | -1.19(-0.95%) |
May 21, 2024 | 124.71 | 125.22 | 124.21 | 124.34 | 698,331 | -0.34(-0.27%) |
May 20, 2024 | 125.90 | 125.96 | 124.58 | 124.67 | 774,815 | -1.29(-1.02%) |
May 17, 2024 | 125.79 | 126.23 | 125.09 | 125.96 | 748,091 | +0.82(+0.65%) |
May 16, 2024 | 126.54 | 126.90 | 125.10 | 125.14 | 772,912 | -1.69(-1.34%) |
May 15, 2024 | 126.80 | 127.88 | 126.41 | 126.84 | 1,137,527 | +0.34(+0.27%) |
May 14, 2024 | 125.57 | 126.66 | 125.26 | 126.50 | 574,069 | +1.26(+1.00%) |
May 13, 2024 | 125.66 | 125.66 | 124.23 | 125.24 | 741,116 | +0.00(+0.00%) |
May 10, 2024 | 125.60 | 125.81 | 124.46 | 125.24 | 784,788 | +0.54(+0.43%) |
May 09, 2024 | 124.64 | 125.13 | 124.32 | 124.70 | 693,885 | -0.24(-0.19%) |
May 08, 2024 | 124.61 | 125.49 | 123.84 | 124.94 | 962,990 | +0.13(+0.10%) |
May 07, 2024 | 125.37 | 126.04 | 124.78 | 124.81 | 630,035 | -0.31(-0.25%) |
May 06, 2024 | 124.87 | 125.85 | 124.61 | 125.12 | 696,465 | +1.16(+0.93%) |
May 03, 2024 | 124.55 | 124.93 | 123.36 | 123.97 | 634,544 | +0.45(+0.36%) |
May 02, 2024 | 122.92 | 124.00 | 121.46 | 123.52 | 761,917 | +1.42(+1.16%) |