Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 115.87 | 118.00 | 115.09 | 117.78 | 561,875 | +2.43(+2.11%) |
Jul 19, 2024 | 117.51 | 117.51 | 114.85 | 115.35 | 531,864 | -1.96(-1.67%) |
Jul 18, 2024 | 117.68 | 119.13 | 116.99 | 117.31 | 694,445 | -0.40(-0.34%) |
Jul 17, 2024 | 117.62 | 119.13 | 117.62 | 117.71 | 707,277 | -0.78(-0.66%) |
Jul 16, 2024 | 115.35 | 118.65 | 114.94 | 118.49 | 1,004,438 | +3.40(+2.95%) |
Jul 15, 2024 | 115.00 | 116.44 | 113.62 | 115.09 | 922,161 | +2.59(+2.30%) |
Jul 12, 2024 | 113.43 | 114.11 | 112.38 | 112.50 | 931,811 | -0.53(-0.47%) |
Jul 11, 2024 | 111.78 | 113.98 | 111.42 | 113.03 | 933,984 | +2.68(+2.43%) |
Jul 10, 2024 | 111.29 | 111.44 | 110.26 | 110.35 | 693,033 | -0.44(-0.40%) |
Jul 09, 2024 | 111.95 | 112.48 | 110.78 | 110.79 | 1,056,914 | -1.21(-1.08%) |
Jul 08, 2024 | 111.03 | 112.19 | 110.61 | 112.00 | 1,290,868 | +2.31(+2.11%) |
Jul 05, 2024 | 112.74 | 112.83 | 109.19 | 109.69 | 1,800,656 | -3.79(-3.34%) |
Jul 03, 2024 | 112.94 | 113.71 | 112.16 | 113.48 | 361,992 | +1.08(+0.96%) |
Jul 02, 2024 | 113.84 | 114.65 | 112.31 | 112.40 | 691,777 | -1.59(-1.39%) |
Jul 01, 2024 | 115.41 | 116.02 | 113.74 | 113.99 | 920,497 | -1.41(-1.22%) |
Jun 28, 2024 | 116.47 | 117.30 | 114.88 | 115.40 | 1,340,065 | -0.14(-0.12%) |
Jun 27, 2024 | 116.35 | 117.15 | 115.20 | 115.54 | 1,167,741 | -0.58(-0.50%) |
Jun 26, 2024 | 117.00 | 117.92 | 115.36 | 116.12 | 1,365,269 | -0.84(-0.72%) |
Jun 25, 2024 | 120.45 | 123.61 | 116.63 | 116.96 | 3,004,793 | -12.38(-9.57%) |
Jun 24, 2024 | 129.62 | 131.48 | 129.08 | 129.34 | 1,112,815 | -0.63(-0.48%) |
Jun 21, 2024 | 131.28 | 131.63 | 128.49 | 129.97 | 2,217,817 | -1.13(-0.86%) |
Jun 20, 2024 | 132.85 | 133.03 | 131.02 | 131.10 | 639,518 | -1.75(-1.32%) |
Jun 18, 2024 | 131.51 | 133.85 | 131.51 | 132.85 | 986,574 | +1.54(+1.17%) |
Jun 17, 2024 | 129.96 | 131.93 | 129.83 | 131.31 | 639,289 | +1.36(+1.05%) |
Jun 14, 2024 | 128.86 | 130.12 | 127.85 | 129.95 | 412,280 | +0.02(+0.02%) |
Jun 13, 2024 | 129.60 | 130.14 | 128.99 | 129.93 | 673,782 | +0.09(+0.07%) |
Jun 12, 2024 | 130.99 | 130.99 | 129.50 | 129.84 | 655,006 | +0.34(+0.26%) |
Jun 11, 2024 | 130.16 | 130.16 | 128.59 | 129.50 | 528,968 | -1.11(-0.85%) |
Jun 10, 2024 | 127.72 | 131.21 | 127.50 | 130.61 | 578,606 | +1.77(+1.37%) |
Jun 07, 2024 | 129.29 | 129.74 | 128.53 | 128.84 | 423,659 | -0.98(-0.75%) |
Jun 06, 2024 | 130.37 | 131.24 | 129.79 | 129.82 | 516,914 | -0.75(-0.57%) |
Jun 05, 2024 | 128.25 | 130.81 | 127.51 | 130.57 | 706,970 | +2.70(+2.11%) |
Jun 04, 2024 | 129.05 | 130.12 | 127.17 | 127.87 | 929,569 | -1.77(-1.37%) |
Jun 03, 2024 | 132.06 | 132.06 | 129.11 | 129.64 | 757,351 | -1.20(-0.92%) |
May 31, 2024 | 130.08 | 130.97 | 128.68 | 130.84 | 757,476 | +0.76(+0.58%) |
May 30, 2024 | 129.00 | 130.47 | 128.75 | 130.08 | 550,806 | +1.20(+0.93%) |
May 29, 2024 | 128.63 | 129.90 | 128.20 | 128.88 | 540,812 | -0.98(-0.75%) |
May 28, 2024 | 130.74 | 131.09 | 129.35 | 129.86 | 584,549 | -0.39(-0.30%) |
May 24, 2024 | 129.51 | 130.69 | 129.00 | 130.25 | 471,453 | +1.65(+1.28%) |
May 23, 2024 | 130.00 | 130.00 | 128.13 | 128.60 | 500,789 | -0.70(-0.54%) |
May 22, 2024 | 128.14 | 129.48 | 127.70 | 129.30 | 775,685 | +1.40(+1.09%) |
May 21, 2024 | 127.19 | 128.07 | 126.58 | 127.90 | 780,395 | +0.46(+0.36%) |
May 20, 2024 | 126.33 | 128.27 | 126.33 | 127.44 | 810,528 | +1.13(+0.89%) |
May 17, 2024 | 125.95 | 126.41 | 125.00 | 126.31 | 702,205 | +0.46(+0.37%) |
May 16, 2024 | 124.34 | 126.47 | 124.30 | 125.85 | 801,327 | +1.50(+1.21%) |
May 15, 2024 | 123.85 | 124.82 | 123.56 | 124.35 | 599,556 | +1.02(+0.83%) |
May 14, 2024 | 122.72 | 123.38 | 121.93 | 123.33 | 688,288 | +1.34(+1.10%) |
May 13, 2024 | 122.00 | 122.43 | 121.73 | 121.99 | 471,221 | +0.46(+0.38%) |
May 10, 2024 | 122.11 | 122.23 | 121.02 | 121.53 | 400,216 | -0.10(-0.08%) |
May 09, 2024 | 121.20 | 121.63 | 120.47 | 121.63 | 578,121 | +0.65(+0.54%) |
May 08, 2024 | 119.78 | 121.11 | 119.55 | 120.98 | 562,707 | +0.81(+0.67%) |
May 07, 2024 | 120.20 | 121.17 | 119.85 | 120.17 | 836,035 | +0.53(+0.44%) |
May 06, 2024 | 118.91 | 119.67 | 117.85 | 119.64 | 542,733 | +2.03(+1.73%) |
May 03, 2024 | 117.55 | 118.17 | 115.96 | 117.61 | 468,166 | +1.19(+1.02%) |
May 02, 2024 | 116.06 | 116.52 | 114.36 | 116.42 | 1,035,862 | +1.22(+1.06%) |