Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 123.88 | 127.14 | 123.70 | 126.58 | 17,577 | +2.57(+2.07%) |
Jul 25, 2024 | 124.45 | 125.60 | 123.90 | 124.01 | 20,533 | -1.16(-0.93%) |
Jul 24, 2024 | 125.40 | 127.00 | 125.11 | 125.17 | 41,334 | +0.19(+0.15%) |
Jul 23, 2024 | 124.94 | 125.61 | 124.39 | 124.98 | 57,132 | -0.30(-0.24%) |
Jul 22, 2024 | 124.33 | 125.40 | 123.94 | 125.28 | 32,165 | +1.34(+1.08%) |
Jul 19, 2024 | 125.34 | 125.67 | 123.22 | 123.94 | 519,866 | -2.82(-2.22%) |
Jul 18, 2024 | 128.41 | 128.56 | 126.21 | 126.76 | 421,233 | -0.89(-0.70%) |
Jul 17, 2024 | 128.00 | 128.97 | 127.28 | 127.65 | 141,592 | -2.50(-1.92%) |
Jul 16, 2024 | 123.77 | 130.44 | 123.27 | 130.15 | 181,751 | +4.44(+3.53%) |
Jul 15, 2024 | 126.55 | 126.79 | 125.28 | 125.71 | 177,610 | -0.14(-0.11%) |
Jul 12, 2024 | 124.85 | 126.39 | 124.73 | 125.85 | 114,760 | +3.46(+2.83%) |
Jul 11, 2024 | 121.92 | 123.10 | 121.63 | 122.39 | 26,241 | +2.52(+2.10%) |
Jul 10, 2024 | 119.35 | 120.26 | 119.05 | 119.87 | 16,557 | +2.73(+2.33%) |
Jul 09, 2024 | 118.00 | 118.03 | 116.44 | 117.14 | 16,566 | -1.39(-1.17%) |
Jul 08, 2024 | 119.52 | 119.85 | 118.20 | 118.53 | 34,800 | -1.28(-1.07%) |
Jul 05, 2024 | 120.00 | 120.07 | 118.47 | 119.81 | 22,740 | +1.92(+1.63%) |
Jul 03, 2024 | 117.09 | 118.08 | 116.87 | 117.89 | 19,762 | +2.07(+1.79%) |
Jul 02, 2024 | 115.37 | 116.24 | 114.62 | 115.82 | 86,726 | -2.34(-1.98%) |
Jul 01, 2024 | 120.08 | 120.53 | 117.57 | 118.16 | 81,163 | -1.70(-1.42%) |
Jun 28, 2024 | 118.77 | 120.05 | 118.26 | 119.86 | 411,293 | +0.23(+0.19%) |
Jun 27, 2024 | 119.27 | 119.70 | 118.74 | 119.63 | 257,625 | +0.72(+0.61%) |
Jun 26, 2024 | 117.49 | 118.94 | 117.36 | 118.91 | 215,489 | +2.04(+1.75%) |
Jun 25, 2024 | 116.69 | 117.14 | 116.26 | 116.87 | 26,340 | -0.42(-0.36%) |
Jun 24, 2024 | 117.04 | 118.45 | 116.95 | 117.29 | 22,198 | +0.95(+0.82%) |
Jun 21, 2024 | 116.46 | 116.88 | 115.94 | 116.34 | 34,395 | -2.21(-1.86%) |
Jun 20, 2024 | 117.70 | 118.90 | 117.62 | 118.55 | 47,173 | +2.60(+2.24%) |
Jun 18, 2024 | 115.34 | 116.50 | 115.28 | 115.95 | 73,571 | -2.17(-1.84%) |
Jun 17, 2024 | 116.79 | 118.45 | 116.26 | 118.12 | 92,460 | -2.24(-1.86%) |
Jun 14, 2024 | 119.17 | 120.63 | 118.75 | 120.36 | 36,092 | -1.68(-1.38%) |
Jun 13, 2024 | 122.89 | 123.86 | 121.77 | 122.04 | 18,284 | -2.22(-1.79%) |
Jun 12, 2024 | 124.34 | 125.27 | 121.29 | 124.26 | 29,335 | +2.85(+2.35%) |
Jun 11, 2024 | 121.29 | 121.89 | 120.40 | 121.41 | 28,958 | -2.43(-1.96%) |
Jun 10, 2024 | 124.02 | 124.03 | 122.87 | 123.84 | 22,672 | -0.91(-0.73%) |
Jun 07, 2024 | 124.52 | 125.23 | 124.30 | 124.75 | 43,499 | -1.00(-0.80%) |
Jun 06, 2024 | 126.24 | 126.51 | 125.05 | 125.75 | 33,849 | -0.08(-0.06%) |
Jun 05, 2024 | 127.74 | 127.98 | 124.96 | 125.83 | 28,840 | -0.60(-0.47%) |
Jun 04, 2024 | 127.30 | 127.45 | 125.96 | 126.43 | 20,077 | -0.19(-0.15%) |
Jun 03, 2024 | 127.00 | 127.48 | 125.93 | 126.62 | 99,875 | +0.04(+0.03%) |
May 31, 2024 | 125.61 | 126.58 | 124.35 | 126.58 | 17,215 | +1.23(+0.98%) |
May 30, 2024 | 125.02 | 126.14 | 124.55 | 125.35 | 157,583 | +2.30(+1.87%) |
May 29, 2024 | 121.92 | 123.47 | 121.68 | 123.05 | 472,438 | +2.67(+2.22%) |
May 28, 2024 | 120.67 | 121.16 | 119.78 | 120.38 | 185,275 | -1.51(-1.24%) |
May 24, 2024 | 120.29 | 121.89 | 120.29 | 121.89 | 94,603 | +2.43(+2.03%) |
May 23, 2024 | 120.51 | 120.80 | 118.89 | 119.46 | 184,508 | -2.00(-1.65%) |
May 22, 2024 | 122.97 | 123.18 | 121.42 | 121.46 | 12,938 | -2.34(-1.89%) |
May 21, 2024 | 122.61 | 124.00 | 122.56 | 123.80 | 16,509 | +0.11(+0.09%) |
May 20, 2024 | 123.62 | 124.23 | 123.19 | 123.69 | 44,471 | -0.88(-0.71%) |
May 17, 2024 | 124.61 | 124.83 | 124.03 | 124.57 | 17,374 | +0.27(+0.22%) |
May 16, 2024 | 124.77 | 125.19 | 124.30 | 124.30 | 15,526 | -2.30(-1.82%) |
May 15, 2024 | 125.50 | 126.60 | 124.60 | 126.60 | 25,779 | +3.20(+2.59%) |
May 14, 2024 | 122.46 | 123.40 | 122.20 | 123.40 | 21,702 | +2.03(+1.67%) |
May 13, 2024 | 121.22 | 121.48 | 120.85 | 121.37 | 10,673 | +0.22(+0.18%) |
May 10, 2024 | 121.02 | 121.16 | 120.33 | 121.15 | 11,978 | +0.43(+0.36%) |
May 09, 2024 | 119.92 | 120.72 | 119.75 | 120.72 | 14,745 | +1.38(+1.15%) |
May 08, 2024 | 119.47 | 120.17 | 119.06 | 119.34 | 10,382 | -0.39(-0.33%) |
May 07, 2024 | 120.54 | 120.66 | 119.20 | 119.74 | 21,000 | -1.70(-1.40%) |
May 06, 2024 | 121.39 | 121.74 | 121.00 | 121.44 | 15,006 | +0.26(+0.21%) |
May 03, 2024 | 121.57 | 121.94 | 120.91 | 121.18 | 20,811 | +0.38(+0.31%) |
May 02, 2024 | 120.10 | 120.91 | 85.76 | 120.80 | 42,110 | +1.31(+1.10%) |