Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 120.28 | 120.28 | 118.06 | 119.03 | 343,123 | -0.74(-0.62%) |
Jul 18, 2024 | 118.85 | 121.03 | 118.85 | 119.77 | 241,114 | +0.51(+0.43%) |
Jul 17, 2024 | 117.61 | 120.83 | 117.33 | 119.26 | 544,340 | +2.16(+1.84%) |
Jul 16, 2024 | 114.65 | 117.17 | 114.03 | 117.10 | 387,966 | +3.10(+2.72%) |
Jul 15, 2024 | 115.58 | 115.75 | 113.94 | 114.00 | 289,339 | -1.01(-0.88%) |
Jul 12, 2024 | 115.50 | 115.56 | 114.39 | 115.01 | 302,524 | +0.24(+0.21%) |
Jul 11, 2024 | 113.44 | 115.28 | 113.44 | 114.77 | 312,262 | +1.50(+1.32%) |
Jul 10, 2024 | 112.21 | 113.42 | 112.21 | 113.27 | 264,476 | +1.29(+1.15%) |
Jul 09, 2024 | 112.64 | 112.83 | 111.93 | 111.98 | 367,454 | -0.91(-0.81%) |
Jul 08, 2024 | 112.84 | 113.50 | 112.50 | 112.89 | 363,504 | +0.51(+0.45%) |
Jul 05, 2024 | 112.54 | 112.79 | 111.53 | 112.38 | 885,112 | -0.57(-0.50%) |
Jul 03, 2024 | 113.02 | 113.90 | 112.81 | 112.95 | 268,092 | +0.13(+0.12%) |
Jul 02, 2024 | 112.64 | 113.28 | 111.85 | 112.82 | 776,081 | -0.95(-0.84%) |
Jul 01, 2024 | 114.24 | 114.56 | 113.33 | 113.77 | 481,474 | -0.93(-0.81%) |
Jun 28, 2024 | 115.45 | 115.45 | 114.07 | 114.70 | 520,390 | -0.11(-0.10%) |
Jun 27, 2024 | 114.68 | 115.78 | 114.19 | 114.81 | 357,220 | +0.70(+0.61%) |
Jun 26, 2024 | 114.15 | 114.68 | 113.78 | 114.11 | 529,445 | -0.93(-0.81%) |
Jun 25, 2024 | 116.39 | 116.39 | 114.61 | 115.04 | 419,793 | -1.29(-1.11%) |
Jun 24, 2024 | 115.50 | 116.80 | 114.66 | 116.33 | 354,733 | +0.83(+0.72%) |
Jun 21, 2024 | 114.99 | 115.63 | 114.34 | 115.50 | 2,333,936 | +0.94(+0.82%) |
Jun 20, 2024 | 115.14 | 116.36 | 114.48 | 114.56 | 448,173 | -1.19(-1.03%) |
Jun 18, 2024 | 115.25 | 116.29 | 115.25 | 115.75 | 399,742 | +0.42(+0.36%) |
Jun 17, 2024 | 113.93 | 115.87 | 113.83 | 115.33 | 375,973 | +1.44(+1.26%) |
Jun 14, 2024 | 114.34 | 114.59 | 113.20 | 113.89 | 286,607 | -0.86(-0.75%) |
Jun 13, 2024 | 114.59 | 115.13 | 113.96 | 114.75 | 324,163 | -0.18(-0.16%) |
Jun 12, 2024 | 115.32 | 116.47 | 114.76 | 114.93 | 368,801 | -0.06(-0.05%) |
Jun 11, 2024 | 114.96 | 115.30 | 113.73 | 114.99 | 315,708 | -0.34(-0.29%) |
Jun 10, 2024 | 115.39 | 115.96 | 114.88 | 115.33 | 259,383 | -0.61(-0.53%) |
Jun 07, 2024 | 115.83 | 117.00 | 115.54 | 115.94 | 252,719 | -0.29(-0.25%) |
Jun 06, 2024 | 115.86 | 116.60 | 115.49 | 116.23 | 312,238 | +0.38(+0.33%) |
Jun 05, 2024 | 114.74 | 115.95 | 114.45 | 115.85 | 341,112 | +0.92(+0.80%) |
Jun 04, 2024 | 116.17 | 116.39 | 114.88 | 114.93 | 234,882 | -1.64(-1.41%) |
Jun 03, 2024 | 117.71 | 117.94 | 115.76 | 116.57 | 262,895 | -1.01(-0.86%) |
May 31, 2024 | 116.80 | 117.78 | 116.39 | 117.58 | 328,971 | +0.98(+0.84%) |
May 30, 2024 | 115.76 | 116.64 | 115.43 | 116.60 | 326,649 | +1.17(+1.01%) |
May 29, 2024 | 115.85 | 116.25 | 115.01 | 115.43 | 264,989 | -1.01(-0.87%) |
May 28, 2024 | 117.18 | 118.02 | 116.25 | 116.44 | 302,092 | -1.26(-1.07%) |
May 24, 2024 | 118.13 | 118.58 | 117.39 | 117.70 | 169,990 | +0.05(+0.04%) |
May 23, 2024 | 117.84 | 118.94 | 117.26 | 117.65 | 477,515 | -0.67(-0.57%) |
May 22, 2024 | 118.24 | 118.73 | 117.36 | 118.32 | 334,571 | -0.49(-0.41%) |
May 21, 2024 | 118.49 | 118.83 | 117.17 | 118.81 | 320,131 | +0.58(+0.49%) |
May 20, 2024 | 119.53 | 119.79 | 118.18 | 118.23 | 254,387 | -1.40(-1.17%) |
May 17, 2024 | 118.97 | 119.94 | 118.28 | 119.63 | 317,012 | +0.75(+0.63%) |
May 16, 2024 | 118.04 | 119.17 | 117.87 | 118.88 | 403,846 | +1.22(+1.04%) |
May 15, 2024 | 118.12 | 118.12 | 116.67 | 117.66 | 438,575 | -0.47(-0.40%) |
May 14, 2024 | 121.88 | 121.95 | 117.57 | 118.13 | 544,791 | -3.24(-2.67%) |
May 13, 2024 | 121.00 | 122.18 | 120.63 | 121.37 | 580,354 | +1.15(+0.96%) |
May 10, 2024 | 120.00 | 120.53 | 118.58 | 120.22 | 426,331 | +0.25(+0.21%) |
May 09, 2024 | 118.98 | 120.00 | 117.67 | 119.97 | 439,575 | +1.52(+1.28%) |
May 08, 2024 | 117.25 | 118.50 | 112.75 | 118.45 | 806,879 | +1.88(+1.61%) |
May 07, 2024 | 116.20 | 116.68 | 115.97 | 116.57 | 358,930 | +1.16(+1.01%) |
May 06, 2024 | 115.21 | 115.66 | 114.47 | 115.41 | 199,874 | +0.85(+0.74%) |
May 03, 2024 | 115.27 | 115.29 | 113.70 | 114.56 | 200,871 | -0.69(-0.60%) |
May 02, 2024 | 114.90 | 115.59 | 114.02 | 115.25 | 266,260 | +0.95(+0.83%) |