Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 123.98 | 123.98 | 121.81 | 122.95 | 1,031,875 | -0.27(-0.22%) |
Jul 18, 2024 | 124.02 | 125.08 | 123.16 | 123.22 | 1,169,210 | -1.43(-1.15%) |
Jul 17, 2024 | 122.84 | 125.38 | 122.53 | 124.65 | 794,670 | +2.31(+1.89%) |
Jul 16, 2024 | 121.36 | 122.48 | 120.76 | 122.34 | 697,481 | +1.51(+1.25%) |
Jul 15, 2024 | 120.32 | 121.26 | 119.90 | 120.83 | 588,458 | -0.11(-0.09%) |
Jul 12, 2024 | 120.58 | 121.84 | 120.13 | 120.94 | 816,031 | +1.07(+0.89%) |
Jul 11, 2024 | 118.02 | 120.28 | 117.78 | 119.87 | 940,878 | +2.86(+2.44%) |
Jul 10, 2024 | 115.27 | 117.07 | 114.64 | 117.01 | 803,222 | +2.24(+1.95%) |
Jul 09, 2024 | 113.65 | 114.99 | 113.46 | 114.77 | 942,089 | +0.69(+0.60%) |
Jul 08, 2024 | 114.71 | 115.06 | 113.59 | 114.08 | 867,600 | -0.54(-0.47%) |
Jul 05, 2024 | 115.28 | 115.86 | 114.23 | 114.62 | 1,429,173 | -0.54(-0.47%) |
Jul 03, 2024 | 116.53 | 117.00 | 115.16 | 115.16 | 403,055 | -1.36(-1.17%) |
Jul 02, 2024 | 116.03 | 116.55 | 115.61 | 116.52 | 806,352 | +0.54(+0.47%) |
Jul 01, 2024 | 116.92 | 117.30 | 115.75 | 115.98 | 853,420 | -0.67(-0.57%) |
Jun 28, 2024 | 117.01 | 117.05 | 115.58 | 116.65 | 1,452,574 | +0.10(+0.09%) |
Jun 27, 2024 | 116.25 | 116.85 | 114.52 | 116.55 | 644,626 | +0.44(+0.38%) |
Jun 26, 2024 | 115.35 | 116.32 | 114.69 | 116.11 | 931,869 | -0.42(-0.36%) |
Jun 25, 2024 | 117.96 | 118.35 | 115.97 | 116.53 | 1,214,781 | -1.49(-1.26%) |
Jun 24, 2024 | 115.97 | 118.37 | 115.97 | 118.02 | 821,906 | +1.73(+1.49%) |
Jun 21, 2024 | 117.02 | 117.91 | 116.23 | 116.29 | 1,460,560 | -0.89(-0.76%) |
Jun 20, 2024 | 116.81 | 118.38 | 116.70 | 117.18 | 735,639 | +0.18(+0.15%) |
Jun 18, 2024 | 116.22 | 117.35 | 115.91 | 117.00 | 699,056 | +0.71(+0.61%) |
Jun 17, 2024 | 115.69 | 117.05 | 115.31 | 116.29 | 800,881 | +0.14(+0.12%) |
Jun 14, 2024 | 115.49 | 116.30 | 115.21 | 116.15 | 818,916 | -0.02(-0.02%) |
Jun 13, 2024 | 116.06 | 116.58 | 115.25 | 116.17 | 1,537,561 | -0.01(-0.01%) |
Jun 12, 2024 | 117.27 | 117.75 | 115.50 | 116.18 | 1,185,659 | +0.43(+0.37%) |
Jun 11, 2024 | 115.00 | 115.80 | 114.47 | 115.75 | 1,098,490 | +0.27(+0.23%) |
Jun 10, 2024 | 114.69 | 115.59 | 114.45 | 115.48 | 1,060,641 | +0.70(+0.61%) |
Jun 07, 2024 | 114.35 | 115.56 | 114.35 | 114.78 | 1,073,172 | -0.67(-0.58%) |
Jun 06, 2024 | 114.76 | 115.51 | 114.34 | 115.45 | 1,125,264 | +0.44(+0.38%) |
Jun 05, 2024 | 115.49 | 115.61 | 114.39 | 115.01 | 1,087,071 | -0.88(-0.76%) |
Jun 04, 2024 | 114.92 | 116.40 | 114.24 | 115.89 | 880,333 | +0.38(+0.33%) |
Jun 03, 2024 | 115.92 | 116.58 | 115.33 | 115.51 | 892,538 | -0.41(-0.35%) |
May 31, 2024 | 113.09 | 116.11 | 112.85 | 115.92 | 1,985,411 | +3.33(+2.96%) |
May 30, 2024 | 111.83 | 112.62 | 111.48 | 112.59 | 1,306,616 | +1.25(+1.12%) |
May 29, 2024 | 111.30 | 112.08 | 110.97 | 111.34 | 1,165,934 | -0.70(-0.62%) |
May 28, 2024 | 112.80 | 113.67 | 111.98 | 112.04 | 1,227,250 | -0.57(-0.51%) |
May 24, 2024 | 113.51 | 114.17 | 112.19 | 112.61 | 797,165 | -0.58(-0.51%) |
May 23, 2024 | 115.74 | 115.74 | 113.05 | 113.19 | 1,360,641 | -3.18(-2.73%) |
May 22, 2024 | 117.10 | 117.55 | 116.06 | 116.36 | 1,208,882 | -1.30(-1.11%) |
May 21, 2024 | 117.48 | 118.11 | 116.91 | 117.66 | 963,977 | +0.22(+0.19%) |
May 20, 2024 | 117.66 | 118.11 | 117.26 | 117.44 | 650,638 | -0.36(-0.30%) |
May 17, 2024 | 117.91 | 117.93 | 117.15 | 117.80 | 1,715,725 | +0.08(+0.07%) |
May 16, 2024 | 117.17 | 118.61 | 116.91 | 117.72 | 1,348,598 | +0.75(+0.64%) |
May 15, 2024 | 117.66 | 117.75 | 116.70 | 116.98 | 1,283,133 | +0.56(+0.48%) |
May 14, 2024 | 116.92 | 116.92 | 115.73 | 116.42 | 1,226,331 | +0.91(+0.79%) |
May 13, 2024 | 116.83 | 117.44 | 115.32 | 115.51 | 1,291,863 | -0.84(-0.73%) |
May 10, 2024 | 118.86 | 118.93 | 116.03 | 116.35 | 3,162,602 | -2.49(-2.10%) |
May 09, 2024 | 118.42 | 120.62 | 116.78 | 118.84 | 1,891,367 | -0.89(-0.75%) |
May 08, 2024 | 119.46 | 119.94 | 118.75 | 119.74 | 998,641 | +0.25(+0.21%) |
May 07, 2024 | 119.15 | 119.67 | 118.36 | 119.49 | 753,167 | +0.88(+0.75%) |
May 06, 2024 | 118.74 | 118.94 | 117.91 | 118.61 | 482,160 | +0.13(+0.11%) |
May 03, 2024 | 118.86 | 119.03 | 117.46 | 118.48 | 612,559 | +0.27(+0.23%) |
May 02, 2024 | 118.24 | 118.74 | 117.56 | 118.21 | 533,512 | +0.39(+0.33%) |