Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 123.23 | 124.00 | 123.17 | 123.94 | 1,672,933 | +1.10(+0.90%) |
Jul 15, 2024 | 122.83 | 123.57 | 122.50 | 122.84 | 1,915,779 | +0.47(+0.38%) |
Jul 12, 2024 | 121.81 | 123.16 | 121.81 | 122.37 | 804,964 | +0.86(+0.71%) |
Jul 11, 2024 | 122.33 | 122.67 | 121.44 | 121.51 | 912,010 | -0.60(-0.49%) |
Jul 10, 2024 | 121.28 | 122.22 | 121.12 | 122.11 | 1,365,226 | +1.16(+0.96%) |
Jul 09, 2024 | 121.15 | 121.31 | 120.92 | 120.95 | 1,091,300 | +0.01(+0.01%) |
Jul 08, 2024 | 120.95 | 121.17 | 120.73 | 120.94 | 848,537 | +0.13(+0.11%) |
Jul 05, 2024 | 120.21 | 120.88 | 120.08 | 120.81 | 688,444 | +0.77(+0.64%) |
Jul 03, 2024 | 119.67 | 120.28 | 119.67 | 120.04 | 429,935 | +0.35(+0.29%) |
Jul 02, 2024 | 118.62 | 119.70 | 118.62 | 119.69 | 758,570 | +0.74(+0.62%) |
Jul 01, 2024 | 119.18 | 119.18 | 118.43 | 118.95 | 1,397,353 | +0.17(+0.14%) |
Jun 28, 2024 | 119.39 | 120.07 | 118.51 | 118.78 | 1,501,937 | -0.40(-0.34%) |
Jun 27, 2024 | 118.92 | 119.27 | 118.80 | 119.18 | 884,657 | +0.22(+0.18%) |
Jun 26, 2024 | 118.56 | 119.07 | 118.42 | 118.96 | 877,857 | +0.12(+0.10%) |
Jun 25, 2024 | 118.72 | 118.90 | 118.35 | 118.84 | 748,526 | +0.35(+0.30%) |
Jun 24, 2024 | 118.70 | 119.38 | 118.47 | 118.49 | 2,469,051 | -0.20(-0.17%) |
Jun 21, 2024 | 118.74 | 118.93 | 118.35 | 118.69 | 776,900 | -0.16(-0.13%) |
Jun 20, 2024 | 119.41 | 119.56 | 118.50 | 118.85 | 914,287 | -0.38(-0.32%) |
Jun 18, 2024 | 118.95 | 119.25 | 118.88 | 119.23 | 1,620,524 | +0.30(+0.25%) |
Jun 17, 2024 | 117.88 | 119.19 | 117.71 | 118.93 | 1,313,685 | +0.98(+0.83%) |
Jun 14, 2024 | 117.70 | 117.98 | 117.37 | 117.95 | 1,153,854 | -0.17(-0.14%) |
Jun 13, 2024 | 118.43 | 118.43 | 117.49 | 118.12 | 934,392 | +0.06(+0.05%) |
Jun 12, 2024 | 118.11 | 118.69 | 117.79 | 118.06 | 1,114,920 | +1.11(+0.95%) |
Jun 11, 2024 | 116.40 | 116.99 | 115.89 | 116.95 | 1,424,515 | +0.21(+0.18%) |
Jun 10, 2024 | 116.17 | 116.84 | 116.05 | 116.74 | 896,832 | +0.43(+0.37%) |
Jun 07, 2024 | 116.36 | 116.97 | 116.08 | 116.31 | 748,646 | -0.30(-0.26%) |
Jun 06, 2024 | 116.68 | 116.84 | 116.25 | 116.61 | 847,530 | -0.05(-0.04%) |
Jun 05, 2024 | 115.88 | 116.70 | 115.40 | 116.66 | 690,918 | +1.37(+1.18%) |
Jun 04, 2024 | 115.08 | 115.49 | 114.63 | 115.30 | 859,376 | +0.00(+0.00%) |
Jun 03, 2024 | 115.72 | 115.77 | 114.23 | 115.30 | 829,698 | +0.00(+0.00%) |
May 31, 2024 | 114.63 | 115.33 | 113.41 | 115.30 | 1,255,082 | +0.90(+0.78%) |
May 30, 2024 | 114.71 | 114.92 | 114.08 | 114.40 | 899,680 | -0.57(-0.49%) |
May 29, 2024 | 114.98 | 115.25 | 114.85 | 114.97 | 787,026 | -0.93(-0.80%) |
May 28, 2024 | 116.03 | 116.17 | 115.28 | 115.90 | 742,228 | +0.06(+0.05%) |
May 24, 2024 | 115.45 | 116.03 | 115.28 | 115.84 | 592,653 | +0.82(+0.71%) |
May 23, 2024 | 116.66 | 116.68 | 114.81 | 115.02 | 697,870 | -1.00(-0.86%) |
May 22, 2024 | 116.30 | 116.41 | 115.56 | 116.02 | 951,389 | -0.43(-0.37%) |
May 21, 2024 | 116.06 | 116.45 | 116.01 | 116.44 | 866,034 | +0.25(+0.21%) |
May 20, 2024 | 116.10 | 116.56 | 116.03 | 116.20 | 2,102,816 | +0.18(+0.16%) |
May 17, 2024 | 115.96 | 116.06 | 115.61 | 116.02 | 574,214 | +0.17(+0.15%) |
May 16, 2024 | 116.25 | 116.52 | 115.85 | 115.85 | 811,303 | -0.37(-0.32%) |
May 15, 2024 | 115.43 | 116.28 | 115.26 | 116.22 | 1,028,753 | +1.45(+1.26%) |
May 14, 2024 | 114.38 | 114.90 | 114.22 | 114.77 | 1,096,576 | +0.60(+0.52%) |
May 13, 2024 | 114.56 | 114.56 | 114.00 | 114.17 | 708,458 | -0.02(-0.02%) |
May 10, 2024 | 114.45 | 114.61 | 113.92 | 114.19 | 850,814 | +0.13(+0.11%) |
May 09, 2024 | 113.40 | 114.10 | 113.28 | 114.06 | 826,810 | +0.63(+0.55%) |
May 08, 2024 | 113.08 | 113.50 | 112.98 | 113.43 | 729,365 | -0.05(-0.04%) |
May 07, 2024 | 113.59 | 113.81 | 113.34 | 113.48 | 873,279 | +0.13(+0.11%) |
May 06, 2024 | 112.69 | 113.36 | 112.67 | 113.35 | 713,215 | +1.21(+1.08%) |
May 03, 2024 | 112.21 | 112.58 | 111.63 | 112.15 | 786,412 | +1.32(+1.19%) |
May 02, 2024 | 110.61 | 111.03 | 109.56 | 110.83 | 1,164,629 | +1.08(+0.98%) |